111,700€
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 112,00 | 114,10 | 111,28 | 111,41 | -0,21% | - |
| 05.06.2025 | 111,71 | 113,35 | 111,21 | 111,64 | -0,21% | 100,00 |
| 04.06.2025 | 108,42 | 111,87 | 107,64 | 111,87 | 3,20% | 50,00 |
| 03.06.2025 | 104,04 | 109,15 | 103,67 | 108,40 | 4,13% | 57,00 |
| 02.06.2025 | 104,02 | 104,77 | 102,51 | 104,10 | 0,26% | - |
| 30.05.2025 | 103,73 | 104,93 | 102,63 | 103,83 | -0,06% | 36,00 |
| 29.05.2025 | 105,75 | 106,43 | 102,31 | 103,89 | -0,01% | - |
| 28.05.2025 | 103,37 | 105,00 | 102,95 | 103,90 | 0,59% | - |
| 27.05.2025 | 100,21 | 103,46 | 99,49 | 103,29 | 2,78% | 56,00 |
| 26.05.2025 | 99,80 | 100,62 | 99,78 | 100,50 | 1,29% | 100,00 |
| 23.05.2025 | 96,29 | 99,61 | 94,67 | 99,22 | 2,83% | 57,00 |
| 22.05.2025 | 92,37 | 98,82 | 91,83 | 96,49 | 4,58% | - |
| 21.05.2025 | 93,93 | 95,27 | 91,58 | 92,26 | -2,72% | 16,00 |
| 20.05.2025 | 96,41 | 97,53 | 94,26 | 94,84 | -2,26% | - |
| 19.05.2025 | 95,28 | 97,63 | 93,87 | 97,04 | 0,36% | - |
| 16.05.2025 | 95,68 | 97,80 | 95,46 | 96,69 | 0,67% | - |
| 15.05.2025 | 93,66 | 96,45 | 92,95 | 96,05 | 1,97% | - |
| 14.05.2025 | 94,51 | 94,64 | 93,20 | 94,19 | -0,07% | 34,00 |
| 13.05.2025 | 91,37 | 94,60 | 91,24 | 94,25 | 2,56% | 80,00 |
| 12.05.2025 | 87,04 | 92,78 | 86,96 | 91,90 | 7,88% | - |
| 09.05.2025 | 85,95 | 86,66 | 84,99 | 85,19 | -0,67% | - |
| 08.05.2025 | 85,13 | 86,64 | 83,98 | 85,77 | 1,60% | - |
| 07.05.2025 | 83,04 | 84,62 | 81,91 | 84,42 | 2,30% | - |
| 06.05.2025 | 82,13 | 83,28 | 81,25 | 82,52 | -0,25% | - |
| 05.05.2025 | 81,89 | 83,46 | 81,06 | 82,73 | 0,53% | - |
| 02.05.2025 | 79,54 | 82,50 | 79,06 | 82,29 | 2,43% | - |
| 30.04.2025 | 77,24 | 80,72 | 75,32 | 80,34 | 12,00% | - |
| 29.04.2025 | 72,19 | 72,51 | 71,25 | 71,73 | -0,30% | - |
| 28.04.2025 | 72,28 | 73,04 | 70,61 | 71,94 | -1,15% | - |
| 25.04.2025 | 73,62 | 73,82 | 72,18 | 72,78 | -0,17% | - |
| 24.04.2025 | 68,64 | 73,13 | 68,24 | 72,91 | 5,81% | 700,00 |
| 23.04.2025 | 67,56 | 71,52 | 67,28 | 68,91 | 4,38% | 60,00 |
| 22.04.2025 | 63,93 | 66,42 | 63,91 | 66,02 | -0,92% | - |
| 17.04.2025 | 64,70 | 67,27 | 64,07 | 66,63 | 4,26% | 200,00 |
| 16.04.2025 | 61,50 | 64,23 | 61,50 | 63,91 | 0,13% | - |
| 15.04.2025 | 63,86 | 65,09 | 63,69 | 63,83 | -0,20% | - |
| 14.04.2025 | 65,37 | 66,48 | 62,95 | 63,96 | 3,44% | 90,00 |
| 11.04.2025 | 62,47 | 62,94 | 59,47 | 61,84 | -0,69% | - |
| 10.04.2025 | 67,33 | 67,75 | 61,42 | 62,27 | -8,29% | - |
| 09.04.2025 | 58,96 | 69,39 | 57,22 | 67,89 | 11,69% | - |
| 08.04.2025 | 63,31 | 66,22 | 59,64 | 60,79 | -3,34% | - |
| 07.04.2025 | 57,84 | 66,18 | 56,92 | 62,89 | 3,07% | - |
| 04.04.2025 | 64,38 | 65,48 | 58,37 | 61,01 | -5,93% | - |
| 03.04.2025 | 77,00 | 77,00 | 64,68 | 64,86 | -17,74% | 105,00 |
| 02.04.2025 | 78,14 | 79,53 | 77,01 | 78,84 | 0,63% | - |
| 01.04.2025 | 78,16 | 79,04 | 77,13 | 78,35 | -0,28% | - |
| 31.03.2025 | 77,89 | 78,87 | 76,72 | 78,57 | -0,13% | 505,00 |
| 28.03.2025 | 80,73 | 81,26 | 77,91 | 78,67 | -2,70% | - |
| 27.03.2025 | 81,38 | 82,67 | 80,08 | 80,85 | -2,04% | - |
| 26.03.2025 | 81,25 | 82,54 | 79,66 | 82,53 | 1,35% | - |
| 25.03.2025 | 82,21 | 82,40 | 79,33 | 81,43 | -0,82% | - |
| 24.03.2025 | 82,19 | 83,25 | 81,10 | 82,11 | 1,36% | - |
| 21.03.2025 | 81,94 | 82,42 | 79,92 | 81,00 | -1,12% | - |
| 20.03.2025 | 82,04 | 83,06 | 81,23 | 81,92 | 0,55% | - |
| 19.03.2025 | 80,64 | 82,82 | 80,37 | 81,47 | -0,54% | - |
| 18.03.2025 | 82,62 | 82,98 | 80,41 | 81,91 | -1,44% | - |
| 17.03.2025 | 80,42 | 83,39 | 80,25 | 83,11 | 3,64% | - |
| 14.03.2025 | 79,44 | 81,46 | 79,13 | 80,19 | 0,77% | - |
| 13.03.2025 | 79,42 | 80,61 | 78,25 | 79,58 | -0,21% | - |
| 12.03.2025 | 79,85 | 82,27 | 78,98 | 79,74 | -0,81% | - |
| 11.03.2025 | 79,57 | 80,46 | 78,21 | 80,40 | 0,38% | 108,00 |
| 10.03.2025 | 80,76 | 81,09 | 77,95 | 80,09 | -1,26% | 400,00 |
| 07.03.2025 | 80,50 | 82,69 | 79,58 | 81,11 | 0,97% | - |
| 06.03.2025 | 85,45 | 85,50 | 80,08 | 80,33 | -6,22% | 103,00 |
| 05.03.2025 | 89,77 | 89,77 | 83,90 | 85,66 | -3,42% | - |
| 04.03.2025 | 95,80 | 95,86 | 88,64 | 88,70 | -7,18% | 117,00 |
| 03.03.2025 | 98,26 | 98,96 | 95,21 | 95,56 | -2,72% | - |
| 28.02.2025 | 96,76 | 98,60 | 95,61 | 98,23 | 1,54% | - |
| 27.02.2025 | 96,15 | 99,69 | 96,01 | 96,74 | 1,18% | - |
| 26.02.2025 | 95,63 | 96,53 | 94,99 | 95,62 | 0,82% | - |
| 25.02.2025 | 95,53 | 96,89 | 94,40 | 94,84 | -0,83% | - |
| 24.02.2025 | 96,44 | 97,25 | 94,50 | 95,63 | -0,79% | - |
| 21.02.2025 | 97,88 | 98,81 | 96,09 | 96,39 | -1,38% | 60,00 |
| 20.02.2025 | 98,41 | 98,75 | 97,12 | 97,74 | -1,06% | - |
| 19.02.2025 | 98,64 | 99,37 | 98,23 | 98,79 | 0,10% | - |
| 18.02.2025 | 97,51 | 98,87 | 96,74 | 98,70 | 1,74% | - |
| 17.02.2025 | 97,10 | 97,19 | 96,88 | 97,01 | 0,35% | - |
| 14.02.2025 | 97,18 | 97,33 | 95,88 | 96,67 | -0,38% | - |
| 13.02.2025 | 95,47 | 98,38 | 95,05 | 97,04 | 1,62% | - |
| 12.02.2025 | 94,46 | 96,83 | 93,11 | 95,49 | 1,14% | - |
| 11.02.2025 | 94,54 | 95,96 | 93,90 | 94,41 | -0,52% | - |
| 10.02.2025 | 93,68 | 95,27 | 93,53 | 94,91 | 1,92% | - |
| 07.02.2025 | 93,01 | 94,61 | 92,44 | 93,12 | 0,23% | - |
| 06.02.2025 | 92,05 | 93,29 | 91,92 | 92,91 | 1,29% | - |
| 05.02.2025 | 90,52 | 92,29 | 89,99 | 91,73 | 0,78% | - |
| 04.02.2025 | 91,04 | 91,45 | 89,68 | 91,02 | 0,19% | 90,00 |
| 03.02.2025 | 91,86 | 92,74 | 90,59 | 90,85 | -2,18% | - |
| 31.01.2025 | 95,22 | 96,27 | 92,81 | 92,87 | -1,64% | - |
| 30.01.2025 | 95,88 | 97,09 | 94,13 | 94,42 | -1,12% | - |
| 29.01.2025 | 96,39 | 98,45 | 95,19 | 95,49 | -0,69% | - |
| 28.01.2025 | 99,27 | 99,96 | 94,77 | 96,15 | -2,56% | - |
| 27.01.2025 | 101,01 | 101,72 | 97,55 | 98,68 | -4,71% | 227,00 |
| 24.01.2025 | 103,49 | 104,84 | 102,74 | 103,56 | -0,54% | - |
| 23.01.2025 | 103,40 | 104,12 | 101,79 | 104,12 | 0,25% | 76,00 |
| 22.01.2025 | 102,20 | 107,36 | 101,60 | 103,86 | 6,92% | 320,00 |
| 21.01.2025 | 93,99 | 98,33 | 93,94 | 97,14 | 3,45% | - |
| 20.01.2025 | 94,69 | 94,87 | 93,79 | 93,90 | -1,20% | - |
| 17.01.2025 | 92,58 | 95,29 | 92,50 | 95,04 | 2,91% | - |
| 16.01.2025 | 91,92 | 93,03 | 91,25 | 92,35 | 0,77% | - |
| 15.01.2025 | 88,75 | 92,28 | 88,46 | 91,64 | 3,47% | - |