81,080€
1,53%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 80,87 | 81,82 | 80,54 | 81,01 | 0,71% | - |
| 02.05.2024 | 80,02 | 80,95 | 79,07 | 80,43 | -0,11% | - |
| 30.04.2024 | 80,40 | 81,01 | 79,84 | 80,52 | 0,31% | - |
| 29.04.2024 | 80,52 | 81,28 | 79,65 | 80,27 | -0,12% | - |
| 26.04.2024 | 82,41 | 82,49 | 79,61 | 80,37 | -1,19% | - |
| 25.04.2024 | 79,48 | 82,11 | 79,07 | 81,33 | -0,09% | 125,00 |
| 24.04.2024 | 82,99 | 84,88 | 78,04 | 81,40 | 0,55% | - |
| 23.04.2024 | 79,85 | 81,83 | 79,69 | 80,96 | 1,24% | 84,00 |
| 22.04.2024 | 77,77 | 80,41 | 77,50 | 79,96 | 3,34% | 25,00 |
| 19.04.2024 | 77,58 | 79,07 | 77,29 | 77,38 | -1,27% | - |
| 18.04.2024 | 79,22 | 79,94 | 78,24 | 78,37 | -0,64% | - |
| 17.04.2024 | 78,71 | 81,08 | 78,50 | 78,88 | 0,13% | - |
| 16.04.2024 | 78,91 | 79,69 | 78,12 | 78,77 | -0,21% | 610,00 |
| 15.04.2024 | 80,30 | 81,78 | 78,45 | 78,94 | -1,42% | - |
| 12.04.2024 | 82,93 | 83,20 | 79,93 | 80,08 | -3,23% | 20,00 |
| 11.04.2024 | 81,90 | 82,78 | 81,50 | 82,75 | 1,04% | - |
| 10.04.2024 | 82,54 | 82,79 | 80,38 | 81,90 | -0,66% | - |
| 09.04.2024 | 82,18 | 83,54 | 80,88 | 82,44 | 0,40% | - |
| 08.04.2024 | 83,07 | 84,92 | 81,67 | 82,11 | -1,10% | - |
| 05.04.2024 | 84,07 | 84,62 | 82,72 | 83,03 | -0,88% | - |
| 04.04.2024 | 84,76 | 86,77 | 83,55 | 83,77 | -0,94% | - |
| 03.04.2024 | 83,47 | 85,59 | 83,12 | 84,56 | 0,93% | - |
| 02.04.2024 | 85,73 | 86,30 | 82,90 | 83,78 | -2,47% | - |
| 28.03.2024 | 87,41 | 88,25 | 84,93 | 85,91 | -0,26% | 34,00 |
| 27.03.2024 | 87,82 | 89,40 | 85,58 | 86,13 | -1,75% | 120,00 |
| 26.03.2024 | 81,00 | 90,39 | 81,00 | 87,66 | 7,34% | - |
| 25.03.2024 | 82,25 | 82,35 | 80,87 | 81,67 | -0,80% | - |
| 22.03.2024 | 81,69 | 83,66 | 81,02 | 82,33 | 0,48% | - |
| 21.03.2024 | 81,29 | 83,93 | 81,04 | 81,93 | 0,28% | - |
| 20.03.2024 | 78,96 | 82,69 | 78,79 | 81,71 | 3,28% | - |
| 19.03.2024 | 78,40 | 79,95 | 77,74 | 79,11 | -0,33% | - |
| 18.03.2024 | 79,42 | 80,24 | 78,28 | 79,38 | 0,08% | - |
| 15.03.2024 | 78,56 | 79,32 | 77,71 | 79,32 | -0,57% | - |
| 14.03.2024 | 81,16 | 81,38 | 78,36 | 79,77 | -1,66% | - |
| 13.03.2024 | 83,48 | 83,59 | 80,79 | 81,12 | -1,33% | - |
| 12.03.2024 | 84,25 | 84,99 | 82,21 | 82,22 | -1,07% | 450,00 |
| 11.03.2024 | 84,66 | 84,78 | 82,54 | 83,11 | -1,98% | - |
| 08.03.2024 | 85,57 | 86,68 | 84,50 | 84,79 | -1,08% | - |
| 07.03.2024 | 85,97 | 87,13 | 83,59 | 85,72 | -0,74% | - |
| 06.03.2024 | 91,09 | 92,82 | 85,36 | 86,35 | -4,95% | 40,00 |
| 05.03.2024 | 90,25 | 90,96 | 89,47 | 90,85 | 0,22% | 12.000,00 |
| 04.03.2024 | 89,95 | 92,07 | 89,10 | 90,65 | 1,10% | 111,00 |
| 01.03.2024 | 86,78 | 90,67 | 86,22 | 89,66 | 4,14% | - |
| 29.02.2024 | 84,46 | 86,45 | 84,11 | 86,10 | 1,88% | - |
| 28.02.2024 | 83,66 | 84,84 | 83,31 | 84,51 | 1,05% | 2.000,00 |
| 27.02.2024 | 81,54 | 85,69 | 81,53 | 83,63 | 2,35% | - |
| 26.02.2024 | 81,08 | 82,79 | 80,59 | 81,71 | 0,49% | - |
| 23.02.2024 | 81,30 | 81,70 | 80,46 | 81,31 | -0,02% | - |
| 22.02.2024 | 79,64 | 81,82 | 79,50 | 81,33 | 3,59% | 31,00 |
| 21.02.2024 | 80,10 | 80,15 | 77,65 | 78,51 | -2,20% | 85,00 |
| 20.02.2024 | 81,10 | 81,14 | 79,08 | 80,28 | -1,33% | 277,00 |
| 19.02.2024 | 81,35 | 81,56 | 81,17 | 81,36 | 0,17% | - |
| 16.02.2024 | 82,10 | 82,72 | 80,89 | 81,22 | -0,78% | 134,00 |
| 15.02.2024 | 81,19 | 82,18 | 80,55 | 81,86 | 1,14% | - |
| 14.02.2024 | 81,40 | 82,27 | 80,31 | 80,94 | -0,58% | - |
| 13.02.2024 | 82,66 | 82,87 | 80,47 | 81,41 | -1,57% | 241,00 |
| 12.02.2024 | 82,78 | 84,08 | 82,52 | 82,71 | -0,24% | 220,00 |
| 09.02.2024 | 81,38 | 82,93 | 80,94 | 82,91 | 1,92% | 440,00 |
| 08.02.2024 | 80,52 | 81,90 | 79,76 | 81,34 | 0,97% | - |
| 07.02.2024 | 80,06 | 81,23 | 79,26 | 80,56 | 0,54% | 300,00 |
| 06.02.2024 | 79,69 | 80,78 | 79,54 | 80,13 | 0,72% | 15,00 |
| 05.02.2024 | 80,98 | 81,42 | 79,25 | 79,56 | -1,87% | - |
| 02.02.2024 | 80,60 | 81,49 | 79,53 | 81,08 | 1,55% | 14,00 |
| 01.02.2024 | 79,30 | 80,92 | 78,95 | 79,84 | 0,73% | - |
| 31.01.2024 | 80,26 | 80,81 | 79,03 | 79,27 | -1,86% | - |
| 30.01.2024 | 82,03 | 82,10 | 80,46 | 80,77 | -1,28% | - |
| 29.01.2024 | 83,49 | 84,72 | 81,70 | 81,82 | -1,82% | - |
| 26.01.2024 | 82,40 | 84,80 | 82,16 | 83,33 | -0,74% | - |
| 25.01.2024 | 81,19 | 84,24 | 79,84 | 83,95 | 2,48% | - |
| 24.01.2024 | 82,75 | 83,20 | 80,66 | 81,92 | -0,36% | - |
| 23.01.2024 | 79,91 | 82,29 | 79,73 | 82,22 | 2,79% | 182,00 |
| 22.01.2024 | 78,77 | 81,15 | 78,73 | 79,99 | 2,03% | - |
| 19.01.2024 | 77,61 | 78,41 | 76,98 | 78,40 | 1,44% | - |
| 18.01.2024 | 76,57 | 79,25 | 76,43 | 77,29 | 0,93% | - |
| 17.01.2024 | 77,49 | 77,94 | 75,78 | 76,58 | -1,81% | - |
| 16.01.2024 | 75,30 | 78,45 | 74,98 | 77,99 | 3,37% | - |
| 15.01.2024 | 75,68 | 75,77 | 75,39 | 75,45 | -0,14% | 7,00 |
| 12.01.2024 | 74,46 | 75,62 | 74,21 | 75,55 | 1,38% | - |
| 11.01.2024 | 75,53 | 75,53 | 72,53 | 74,52 | -1,12% | - |
| 10.01.2024 | 73,27 | 75,41 | 72,88 | 75,37 | 2,84% | 400,00 |
| 09.01.2024 | 73,85 | 73,88 | 72,69 | 73,29 | -0,88% | - |
| 08.01.2024 | 73,27 | 74,18 | 73,04 | 73,94 | 0,77% | - |
| 05.01.2024 | 73,75 | 74,75 | 72,93 | 73,37 | -0,57% | - |
| 04.01.2024 | 73,66 | 74,31 | 72,84 | 73,79 | 0,16% | - |
| 03.01.2024 | 75,41 | 75,54 | 73,34 | 73,68 | -2,50% | - |
| 02.01.2024 | 77,40 | 77,57 | 75,22 | 75,57 | -3,57% | - |
| 29.12.2023 | 78,48 | 78,65 | 78,16 | 78,37 | -0,11% | - |
| 28.12.2023 | 77,22 | 78,45 | 77,08 | 78,45 | 1,65% | - |
| 27.12.2023 | 77,79 | 78,12 | 76,85 | 77,18 | -0,21% | - |
| 22.12.2023 | 77,36 | 77,82 | 76,92 | 77,34 | -0,24% | - |
| 21.12.2023 | 75,12 | 77,53 | 74,98 | 77,53 | 3,52% | - |
| 20.12.2023 | 76,01 | 76,33 | 74,85 | 74,89 | -1,98% | - |
| 19.12.2023 | 77,11 | 77,20 | 76,12 | 76,41 | -0,68% | - |
| 18.12.2023 | 77,32 | 77,60 | 76,57 | 76,93 | -0,54% | 6.000,00 |
| 15.12.2023 | 77,70 | 78,38 | 77,07 | 77,35 | -0,35% | - |
| 14.12.2023 | 78,82 | 80,09 | 77,50 | 77,62 | -1,17% | - |
| 13.12.2023 | 76,65 | 78,59 | 76,12 | 78,54 | 2,65% | - |
| 12.12.2023 | 76,27 | 76,52 | 75,45 | 76,52 | 0,39% | 150,00 |
| 11.12.2023 | 74,71 | 76,98 | 74,49 | 76,22 | 1,80% | - |
| 08.12.2023 | 72,82 | 75,03 | 72,60 | 74,87 | 3,86% | - |