754,000€
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 762,00 | 777,00 | 743,00 | 754,00 | -0,40% | 545,00 |
| 28.05.2026 | 743,00 | 777,00 | 737,00 | 757,00 | 1,07% | 717,00 |
| 27.05.2026 | 733,00 | 777,00 | 727,00 | 749,00 | 3,03% | 1.340,00 |
| 26.05.2026 | 711,00 | 741,00 | 703,00 | 727,00 | 1,96% | 736,00 |
| 25.05.2026 | 709,00 | 714,00 | 706,00 | 713,00 | 1,71% | 725,00 |
| 22.05.2026 | 702,00 | 709,00 | 691,00 | 701,00 | 0,57% | 1.380,00 |
| 21.05.2026 | 650,00 | 699,00 | 643,00 | 697,00 | 7,73% | 890,00 |
| 20.05.2026 | 634,00 | 659,00 | 634,00 | 647,00 | 2,21% | 789,00 |
| 19.05.2026 | 628,00 | 643,00 | 599,00 | 633,00 | -0,63% | 634,00 |
| 18.05.2026 | 680,00 | 693,00 | 610,00 | 637,00 | -7,01% | 1.668,00 |
| 15.05.2026 | 666,00 | 695,00 | 659,00 | 685,00 | -0,58% | 1.133,00 |
| 14.05.2026 | 698,00 | 717,00 | 683,00 | 689,00 | -1,43% | 575,00 |
| 13.05.2026 | 697,00 | 714,00 | 681,00 | 699,00 | 1,45% | 2.011,00 |
| 12.05.2026 | 696,00 | 709,00 | 655,00 | 689,00 | -2,82% | 1.637,00 |
| 11.05.2026 | 671,00 | 715,00 | 658,00 | 709,00 | 6,78% | 1.225,00 |
| 08.05.2026 | 658,00 | 681,00 | 655,00 | 664,00 | 1,68% | 3.067,00 |
| 07.05.2026 | 667,00 | 672,00 | 631,00 | 653,00 | -2,25% | 531,00 |
| 06.05.2026 | 680,00 | 682,00 | 641,00 | 668,00 | 1,37% | 1.690,00 |
| 05.05.2026 | 633,00 | 677,00 | 633,00 | 659,00 | 4,44% | 1.297,00 |
| 04.05.2026 | 642,00 | 649,00 | 623,00 | 631,00 | 9,93% | 1.471,00 |
| 30.04.2026 | 553,00 | 581,00 | 545,00 | 574,00 | 4,17% | 1.756,00 |
| 29.04.2026 | 584,00 | 595,00 | 541,00 | 551,00 | 11,43% | 933,00 |
| 28.04.2026 | 508,00 | 510,00 | 475,00 | 494,50 | -2,85% | 2.609,00 |
| 27.04.2026 | 505,00 | 515,00 | 492,50 | 509,00 | 2,00% | 613,00 |
| 24.04.2026 | 509,00 | 518,00 | 494,50 | 499,00 | -0,80% | 923,00 |
| 23.04.2026 | 490,00 | 519,00 | 489,50 | 503,00 | 1,93% | 594,00 |
| 22.04.2026 | 491,00 | 498,50 | 480,50 | 493,50 | 3,68% | 672,00 |
| 21.04.2026 | 461,50 | 483,00 | 456,50 | 476,00 | 3,82% | 316,00 |
| 20.04.2026 | 461,00 | 473,00 | 451,50 | 458,50 | -1,61% | 2.729,00 |
| 17.04.2026 | 448,00 | 469,50 | 445,50 | 466,00 | 3,79% | 858,00 |
| 16.04.2026 | 440,00 | 451,50 | 430,00 | 449,00 | 2,16% | 2.945,00 |
| 15.04.2026 | 442,50 | 451,00 | 426,50 | 439,50 | -2,87% | 128,00 |
| 14.04.2026 | 441,50 | 452,50 | 425,50 | 452,50 | 3,67% | 1.259,00 |
| 13.04.2026 | 421,50 | 437,50 | 421,00 | 436,50 | 1,99% | 287,00 |
| 10.04.2026 | 430,00 | 435,50 | 421,50 | 428,00 | 0,12% | 785,00 |
| 09.04.2026 | 424,00 | 433,50 | 419,00 | 427,50 | 0,47% | 869,00 |
| 08.04.2026 | 435,50 | 441,50 | 417,50 | 425,50 | 5,19% | 1.267,00 |
| 07.04.2026 | 390,50 | 404,50 | 382,50 | 404,50 | 8,68% | 1.881,00 |
| 02.04.2026 | 353,35 | 372,23 | 344,42 | 372,20 | 1,86% | 30,00 |
| 01.04.2026 | 348,00 | 368,65 | 341,92 | 365,40 | 7,82% | 2.570,00 |
| 31.03.2026 | 314,75 | 339,13 | 312,27 | 338,90 | 7,16% | 1.789,00 |
| 30.03.2026 | 330,00 | 346,20 | 307,23 | 316,25 | -3,71% | 857,00 |
| 27.03.2026 | 333,27 | 336,40 | 318,05 | 328,45 | -0,59% | 709,00 |
| 26.03.2026 | 352,85 | 354,42 | 327,38 | 330,40 | -7,56% | 702,00 |
| 25.03.2026 | 370,75 | 373,27 | 336,48 | 357,42 | -3,46% | 4.895,00 |
| 24.03.2026 | 350,02 | 372,85 | 341,88 | 370,25 | 6,29% | 1.487,00 |
| 23.03.2026 | 347,00 | 370,35 | 341,60 | 348,35 | -2,46% | 1.138,00 |
| 20.03.2026 | 373,80 | 380,38 | 354,42 | 357,13 | -4,80% | 9.655,00 |
| 19.03.2026 | 352,38 | 376,95 | 340,15 | 375,15 | 5,85% | 760,00 |
| 18.03.2026 | 374,40 | 375,52 | 350,48 | 354,42 | -3,02% | 2.276,00 |
| 17.03.2026 | 343,40 | 365,90 | 343,27 | 365,48 | 5,60% | 798,00 |
| 16.03.2026 | 342,10 | 357,17 | 336,40 | 346,10 | 3,27% | 7.473,00 |
| 13.03.2026 | 325,33 | 343,50 | 321,48 | 335,15 | 3,36% | 114,00 |
| 12.03.2026 | 329,42 | 335,33 | 320,42 | 324,25 | -2,72% | 430,00 |
| 11.03.2026 | 333,00 | 337,75 | 325,65 | 333,30 | 0,00% | 5.340,00 |
| 10.03.2026 | 322,73 | 341,63 | 320,38 | 333,30 | 3,73% | 1.132,00 |
| 09.03.2026 | 296,13 | 322,95 | 292,00 | 321,30 | 5,75% | 1.566,00 |
| 06.03.2026 | 319,25 | 320,88 | 303,13 | 303,83 | -3,99% | - |
| 05.03.2026 | 325,50 | 327,60 | 304,90 | 316,45 | -1,82% | 160,00 |
| 04.03.2026 | 302,95 | 335,48 | 300,65 | 322,33 | 4,76% | 485,00 |
| 03.03.2026 | 319,00 | 319,00 | 303,35 | 307,67 | -5,18% | 602,00 |
| 02.03.2026 | 337,00 | 347,80 | 320,63 | 324,50 | -6,02% | 1.001,00 |
| 27.02.2026 | 347,05 | 351,92 | 337,27 | 345,27 | -0,55% | 1.388,00 |
| 26.02.2026 | 358,27 | 363,15 | 334,20 | 347,20 | -2,79% | 2.510,00 |
| 25.02.2026 | 337,48 | 361,20 | 336,95 | 357,15 | 6,22% | 629,00 |
| 24.02.2026 | 348,70 | 352,52 | 335,33 | 336,25 | -2,72% | 2.329,00 |
| 23.02.2026 | 343,50 | 358,13 | 341,35 | 345,65 | -0,94% | 642,00 |
| 20.02.2026 | 350,25 | 353,83 | 339,67 | 348,92 | 0,42% | 813,00 |
| 19.02.2026 | 362,52 | 366,05 | 342,63 | 347,45 | -3,45% | 765,00 |
| 18.02.2026 | 352,98 | 368,17 | 352,23 | 359,88 | 2,51% | 1.297,00 |
| 17.02.2026 | 356,98 | 362,58 | 349,23 | 351,05 | -2,25% | 1.210,00 |
| 16.02.2026 | 357,02 | 360,20 | 356,33 | 359,13 | 0,16% | 384,00 |
| 13.02.2026 | 359,52 | 370,77 | 340,38 | 358,55 | -1,33% | 2.696,00 |
| 12.02.2026 | 350,58 | 386,50 | 350,13 | 363,40 | 5,95% | 2.417,00 |
| 11.02.2026 | 333,90 | 349,58 | 330,33 | 343,00 | 2,95% | 1.036,00 |
| 10.02.2026 | 356,15 | 358,35 | 332,17 | 333,17 | -6,55% | 857,00 |
| 09.02.2026 | 364,85 | 368,02 | 349,13 | 356,52 | -1,70% | 851,00 |
| 06.02.2026 | 340,77 | 365,17 | 339,75 | 362,70 | 5,54% | 983,00 |
| 05.02.2026 | 357,75 | 360,02 | 334,30 | 343,65 | -2,91% | 1.605,00 |
| 04.02.2026 | 374,77 | 383,23 | 341,05 | 353,95 | -5,13% | 1.241,00 |
| 03.02.2026 | 373,35 | 388,90 | 360,33 | 373,10 | 1,62% | 1.424,00 |
| 02.02.2026 | 331,00 | 369,15 | 329,65 | 367,15 | 6,70% | 765,00 |
| 30.01.2026 | 385,65 | 388,80 | 335,25 | 344,10 | -7,85% | 1.418,00 |
| 29.01.2026 | 381,58 | 382,33 | 364,15 | 373,40 | 0,67% | 6.881,00 |
| 28.01.2026 | 339,42 | 377,00 | 326,98 | 370,92 | 19,97% | 1.703,00 |
| 27.01.2026 | 306,90 | 320,98 | 302,23 | 309,17 | 2,53% | 765,00 |
| 26.01.2026 | 293,00 | 311,27 | 289,17 | 301,55 | 3,09% | 790,00 |
| 23.01.2026 | 292,25 | 295,63 | 282,65 | 292,50 | -0,75% | 511,00 |
| 22.01.2026 | 297,95 | 303,33 | 282,17 | 294,70 | 0,03% | 1.117,00 |
| 21.01.2026 | 279,75 | 299,10 | 277,08 | 294,63 | 5,91% | 3.200,00 |
| 20.01.2026 | 271,23 | 286,30 | 263,17 | 278,17 | -0,92% | 2.662,00 |
| 19.01.2026 | 281,52 | 282,00 | 276,45 | 280,75 | -0,22% | 1.600,00 |
| 16.01.2026 | 280,35 | 287,98 | 276,63 | 281,38 | 1,94% | 2.065,00 |
| 15.01.2026 | 268,40 | 283,02 | 268,20 | 276,02 | 2,89% | 8.198,00 |
| 14.01.2026 | 274,13 | 276,00 | 265,67 | 268,27 | -1,89% | 630,00 |
| 13.01.2026 | 273,98 | 284,13 | 271,90 | 273,45 | -0,79% | 1.116,00 |
| 12.01.2026 | 258,58 | 276,58 | 253,33 | 275,63 | 13,40% | 367,00 |
| 09.01.2026 | 244,75 | 262,42 | 241,68 | 243,05 | -0,46% | 675,00 |
| 08.01.2026 | 261,67 | 266,23 | 238,93 | 244,18 | -7,54% | 1.075,00 |
| 07.01.2026 | 282,05 | 284,27 | 255,73 | 264,08 | -6,02% | 850,00 |