96,720€
-0,95%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 87,16 | 89,18 | 86,75 | 88,57 | 1,78% | 573,00 |
| 13.01.2025 | 86,55 | 87,90 | 85,21 | 87,02 | 0,33% | - |
| 10.01.2025 | 85,76 | 86,87 | 84,49 | 86,73 | 1,03% | - |
| 09.01.2025 | 85,87 | 85,97 | 85,64 | 85,85 | -0,13% | 10,00 |
| 08.01.2025 | 86,78 | 87,28 | 85,28 | 85,96 | -0,76% | 27,00 |
| 07.01.2025 | 85,47 | 87,70 | 85,31 | 86,62 | 0,96% | 370,00 |
| 06.01.2025 | 86,59 | 88,28 | 85,44 | 85,80 | -0,83% | 20,00 |
| 03.01.2025 | 84,37 | 86,52 | 84,06 | 86,52 | 2,74% | - |
| 02.01.2025 | 83,61 | 85,42 | 83,30 | 84,21 | 0,98% | - |
| 30.12.2024 | 83,60 | 83,74 | 82,60 | 83,39 | -0,52% | - |
| 27.12.2024 | 84,84 | 85,18 | 83,46 | 83,83 | -1,44% | - |
| 23.12.2024 | 83,89 | 85,17 | 83,55 | 85,05 | 1,64% | 44,00 |
| 20.12.2024 | 84,10 | 85,27 | 83,16 | 83,68 | -0,86% | 2.541,00 |
| 19.12.2024 | 86,48 | 88,50 | 84,31 | 84,41 | -4,45% | - |
| 18.12.2024 | 89,97 | 90,99 | 88,34 | 88,34 | -1,95% | - |
| 17.12.2024 | 90,95 | 91,82 | 89,72 | 90,10 | -0,89% | - |
| 16.12.2024 | 91,14 | 92,71 | 90,39 | 90,90 | -0,35% | - |
| 13.12.2024 | 93,04 | 93,60 | 90,96 | 91,22 | -2,20% | 400,00 |
| 12.12.2024 | 93,48 | 95,36 | 92,44 | 93,27 | -0,50% | - |
| 11.12.2024 | 92,89 | 94,37 | 92,02 | 93,74 | 1,11% | - |
| 10.12.2024 | 93,60 | 94,26 | 92,07 | 92,71 | -1,19% | - |
| 09.12.2024 | 93,37 | 94,48 | 92,77 | 93,83 | 0,56% | - |
| 06.12.2024 | 92,87 | 93,98 | 92,37 | 93,31 | 0,63% | - |
| 05.12.2024 | 92,68 | 94,10 | 92,18 | 92,72 | -0,12% | - |
| 04.12.2024 | 94,22 | 95,39 | 90,14 | 92,84 | -1,24% | 300,00 |
| 03.12.2024 | 98,39 | 100,07 | 93,07 | 94,00 | -4,34% | - |
| 02.12.2024 | 96,60 | 100,21 | 96,17 | 98,26 | 3,46% | - |
| 29.11.2024 | 94,61 | 97,03 | 94,29 | 94,98 | 0,25% | - |
| 28.11.2024 | 95,03 | 95,25 | 94,70 | 94,74 | 0,12% | - |
| 27.11.2024 | 96,83 | 96,85 | 93,25 | 94,63 | -2,44% | - |
| 26.11.2024 | 96,88 | 98,28 | 96,33 | 97,00 | 0,41% | - |
| 25.11.2024 | 95,52 | 98,55 | 95,09 | 96,60 | 0,98% | - |
| 22.11.2024 | 95,40 | 96,54 | 95,21 | 95,66 | 0,29% | - |
| 21.11.2024 | 92,61 | 95,59 | 92,40 | 95,39 | 2,54% | - |
| 20.11.2024 | 92,64 | 93,38 | 91,86 | 93,02 | 0,75% | - |
| 19.11.2024 | 91,77 | 92,36 | 90,82 | 92,33 | 0,78% | - |
| 18.11.2024 | 92,79 | 92,79 | 91,19 | 91,61 | -0,33% | - |
| 15.11.2024 | 91,72 | 92,70 | 91,26 | 91,92 | -0,75% | - |
| 14.11.2024 | 93,00 | 94,26 | 92,37 | 92,61 | -0,46% | - |
| 13.11.2024 | 93,75 | 95,02 | 93,01 | 93,03 | -0,95% | - |
| 12.11.2024 | 95,77 | 96,35 | 93,04 | 93,92 | -1,75% | - |
| 11.11.2024 | 98,02 | 98,52 | 95,39 | 95,60 | -2,20% | 30,00 |
| 08.11.2024 | 97,58 | 98,61 | 97,20 | 97,75 | 0,42% | 382,00 |
| 07.11.2024 | 96,14 | 97,47 | 95,39 | 97,34 | 1,50% | - |
| 06.11.2024 | 95,80 | 97,64 | 95,40 | 95,90 | 3,06% | - |
| 05.11.2024 | 91,98 | 93,22 | 91,82 | 93,05 | 1,32% | - |
| 04.11.2024 | 91,30 | 92,99 | 90,53 | 91,84 | 0,45% | - |
| 01.11.2024 | 92,40 | 92,95 | 91,13 | 91,43 | -0,49% | - |
| 31.10.2024 | 91,24 | 93,17 | 90,73 | 91,88 | 0,34% | - |
| 30.10.2024 | 93,64 | 93,74 | 91,09 | 91,57 | -1,56% | 458,00 |
| 29.10.2024 | 93,92 | 94,36 | 92,91 | 93,02 | -0,76% | - |
| 28.10.2024 | 95,99 | 96,14 | 93,45 | 93,73 | -2,17% | - |
| 25.10.2024 | 96,35 | 97,63 | 95,35 | 95,80 | -0,20% | - |
| 24.10.2024 | 97,00 | 97,38 | 94,77 | 95,99 | -0,02% | 60,00 |
| 23.10.2024 | 98,97 | 100,65 | 95,05 | 96,01 | -7,97% | - |
| 22.10.2024 | 103,59 | 104,40 | 102,11 | 104,33 | 0,38% | 56,00 |
| 21.10.2024 | 103,18 | 104,16 | 101,05 | 103,93 | 0,71% | - |
| 18.10.2024 | 103,91 | 105,69 | 102,84 | 103,20 | -0,62% | 50,00 |
| 17.10.2024 | 102,94 | 104,63 | 102,91 | 103,84 | 0,90% | - |
| 16.10.2024 | 102,88 | 103,23 | 101,71 | 102,91 | 0,22% | - |
| 15.10.2024 | 101,94 | 105,57 | 101,92 | 102,68 | 0,82% | - |
| 14.10.2024 | 100,42 | 102,22 | 99,74 | 101,84 | 1,42% | - |
| 11.10.2024 | 98,85 | 100,50 | 98,40 | 100,41 | 1,53% | - |
| 10.10.2024 | 99,77 | 99,80 | 97,36 | 98,90 | -1,00% | - |
| 09.10.2024 | 98,70 | 100,08 | 96,43 | 99,90 | 0,93% | - |
| 08.10.2024 | 96,59 | 99,26 | 95,97 | 98,98 | 2,36% | - |
| 07.10.2024 | 97,62 | 97,74 | 95,27 | 96,70 | -1,02% | - |
| 04.10.2024 | 98,86 | 100,70 | 97,05 | 97,70 | -1,00% | - |
| 03.10.2024 | 98,10 | 99,33 | 97,61 | 98,69 | 0,43% | - |
| 02.10.2024 | 97,15 | 99,56 | 96,81 | 98,27 | 0,91% | - |
| 01.10.2024 | 98,26 | 99,02 | 96,34 | 97,38 | -1,04% | - |
| 30.09.2024 | 97,14 | 98,45 | 96,30 | 98,41 | 1,03% | - |