105,410€
8,31%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 102,19 | 106,47 | 101,37 | 105,49 | 8,39% | 14,00 |
| 21.01.2025 | 94,50 | 97,34 | 94,50 | 97,32 | 3,03% | 2.310,00 |
| 20.01.2025 | 94,46 | 94,46 | 94,46 | 94,46 | -0,39% | - |
| 17.01.2025 | 92,23 | 94,83 | 92,23 | 94,83 | 2,50% | - |
| 16.01.2025 | 91,90 | 92,52 | 91,90 | 92,52 | 1,07% | 175,00 |
| 15.01.2025 | 88,18 | 91,54 | 88,18 | 91,54 | 4,11% | - |
| 14.01.2025 | 86,82 | 87,93 | 86,82 | 87,93 | 2,16% | 15,00 |
| 13.01.2025 | 86,07 | 86,07 | 86,07 | 86,07 | -0,16% | - |
| 10.01.2025 | 85,52 | 86,35 | 85,52 | 86,21 | 1,02% | 17,00 |
| 09.01.2025 | 85,40 | 85,40 | 85,34 | 85,34 | -0,25% | - |
| 08.01.2025 | 86,60 | 86,60 | 85,55 | 85,55 | -0,63% | 72,00 |
| 07.01.2025 | 85,13 | 86,09 | 85,13 | 86,09 | -0,29% | 505,00 |
| 06.01.2025 | 86,24 | 86,34 | 86,24 | 86,34 | 0,85% | 42,00 |
| 03.01.2025 | 84,03 | 85,61 | 84,03 | 85,61 | 2,15% | 100,00 |
| 02.01.2025 | 83,40 | 83,81 | 83,40 | 83,81 | 0,50% | - |
| 30.12.2024 | 83,39 | 83,39 | 83,39 | 83,39 | -0,22% | - |
| 27.12.2024 | 84,39 | 84,39 | 83,57 | 83,57 | -1,43% | - |
| 23.12.2024 | 83,81 | 84,78 | 83,81 | 84,78 | 1,15% | - |
| 20.12.2024 | 83,34 | 83,82 | 83,34 | 83,82 | -0,92% | - |
| 19.12.2024 | 86,04 | 87,30 | 84,60 | 84,60 | -4,76% | 300,00 |
| 18.12.2024 | 89,79 | 89,79 | 88,83 | 88,83 | -1,43% | - |
| 17.12.2024 | 90,46 | 90,46 | 90,12 | 90,12 | -0,81% | - |
| 16.12.2024 | 90,86 | 90,86 | 90,86 | 90,86 | -0,21% | - |
| 13.12.2024 | 92,71 | 92,71 | 91,05 | 91,05 | -2,50% | - |
| 12.12.2024 | 93,07 | 93,38 | 93,07 | 93,38 | 0,16% | - |
| 11.12.2024 | 92,79 | 93,23 | 92,79 | 93,23 | 1,17% | - |
| 10.12.2024 | 93,39 | 93,78 | 92,15 | 92,15 | -1,15% | 130,00 |
| 09.12.2024 | 93,11 | 93,22 | 93,11 | 93,22 | 0,87% | - |
| 06.12.2024 | 92,42 | 92,42 | 92,42 | 92,42 | -0,26% | - |
| 05.12.2024 | 92,16 | 92,66 | 92,16 | 92,66 | 0,08% | - |
| 04.12.2024 | 93,60 | 94,60 | 92,59 | 92,59 | -1,05% | 80,00 |
| 03.12.2024 | 98,13 | 99,57 | 93,57 | 93,57 | -4,22% | 208,00 |
| 02.12.2024 | 96,23 | 97,69 | 96,23 | 97,69 | 2,37% | 5,00 |
| 29.11.2024 | 94,28 | 95,43 | 94,28 | 95,43 | 1,31% | - |
| 28.11.2024 | 94,85 | 94,85 | 94,20 | 94,20 | -0,40% | - |
| 27.11.2024 | 96,25 | 96,25 | 94,58 | 94,58 | -2,28% | - |
| 26.11.2024 | 96,37 | 96,83 | 96,37 | 96,79 | 1,46% | - |
| 25.11.2024 | 95,40 | 95,40 | 95,40 | 95,40 | 0,22% | - |
| 22.11.2024 | 94,89 | 95,19 | 94,89 | 95,19 | 0,11% | - |
| 21.11.2024 | 92,61 | 95,60 | 92,35 | 95,09 | 2,83% | 15,00 |
| 20.11.2024 | 92,41 | 92,47 | 92,41 | 92,47 | 0,62% | - |
| 19.11.2024 | 91,47 | 91,90 | 91,47 | 91,90 | -0,43% | - |
| 18.11.2024 | 92,30 | 92,30 | 92,30 | 92,30 | 0,85% | - |
| 15.11.2024 | 91,12 | 91,52 | 91,12 | 91,52 | -1,17% | - |
| 14.11.2024 | 92,76 | 92,76 | 92,60 | 92,60 | -0,27% | - |
| 13.11.2024 | 93,54 | 93,54 | 92,85 | 92,85 | -1,03% | - |
| 12.11.2024 | 95,38 | 95,38 | 93,82 | 93,82 | -3,95% | - |
| 11.11.2024 | 97,68 | 97,68 | 97,68 | 97,68 | 0,31% | 45,00 |
| 08.11.2024 | 97,27 | 97,38 | 97,27 | 97,38 | 0,65% | 1,00 |
| 07.11.2024 | 95,65 | 96,75 | 95,65 | 96,75 | 1,09% | - |
| 06.11.2024 | 95,71 | 95,71 | 95,71 | 95,71 | 4,49% | - |
| 05.11.2024 | 91,60 | 91,60 | 91,60 | 91,60 | 0,05% | - |
| 04.11.2024 | 90,75 | 91,55 | 90,75 | 91,55 | 0,70% | - |
| 01.11.2024 | 92,10 | 92,10 | 90,91 | 90,91 | -1,10% | 103,00 |
| 31.10.2024 | 90,53 | 91,92 | 90,53 | 91,92 | 0,38% | - |
| 30.10.2024 | 93,13 | 93,13 | 91,57 | 91,57 | -1,96% | - |
| 29.10.2024 | 93,41 | 93,41 | 93,40 | 93,40 | -0,25% | - |
| 28.10.2024 | 95,58 | 95,58 | 93,63 | 93,63 | -2,56% | - |
| 25.10.2024 | 96,09 | 96,09 | 96,09 | 96,09 | 0,22% | - |
| 24.10.2024 | 96,84 | 97,51 | 95,88 | 95,88 | -0,30% | 35,00 |
| 23.10.2024 | 98,83 | 98,83 | 96,17 | 96,17 | -7,28% | 60,00 |
| 22.10.2024 | 103,24 | 103,72 | 103,24 | 103,72 | 0,66% | - |
| 21.10.2024 | 103,30 | 103,30 | 103,04 | 103,04 | -0,66% | - |
| 18.10.2024 | 103,72 | 103,72 | 103,72 | 103,72 | 0,10% | - |
| 17.10.2024 | 102,98 | 103,62 | 102,98 | 103,62 | 1,17% | - |
| 16.10.2024 | 102,38 | 102,68 | 102,38 | 102,42 | 0,27% | 10,00 |
| 15.10.2024 | 102,32 | 102,54 | 102,14 | 102,14 | 0,79% | 200,00 |
| 14.10.2024 | 100,04 | 101,34 | 100,04 | 101,34 | 3,12% | 100,00 |
| 11.10.2024 | 98,27 | 98,27 | 98,27 | 98,27 | -0,60% | - |
| 10.10.2024 | 99,46 | 99,46 | 98,86 | 98,86 | -0,43% | - |
| 09.10.2024 | 98,43 | 99,29 | 98,43 | 99,29 | 0,52% | - |
| 08.10.2024 | 95,84 | 98,78 | 95,84 | 98,78 | 2,58% | - |
| 07.10.2024 | 97,15 | 97,51 | 96,30 | 96,30 | -2,29% | 222,00 |
| 04.10.2024 | 98,56 | 98,56 | 98,56 | 98,56 | 0,59% | - |
| 03.10.2024 | 97,50 | 99,06 | 97,50 | 97,98 | -0,35% | 10,00 |
| 02.10.2024 | 96,80 | 98,32 | 96,80 | 98,32 | 0,22% | - |
| 01.10.2024 | 98,10 | 98,10 | 98,10 | 98,10 | 0,20% | - |
| 30.09.2024 | 97,03 | 97,90 | 97,03 | 97,90 | 0,66% | 12,00 |
| 27.09.2024 | 98,92 | 99,65 | 97,26 | 97,26 | -1,20% | 25,00 |
| 26.09.2024 | 98,11 | 98,44 | 98,11 | 98,44 | 2,16% | - |
| 25.09.2024 | 94,58 | 96,36 | 94,58 | 96,36 | 1,44% | - |
| 24.09.2024 | 95,11 | 95,11 | 94,99 | 94,99 | 2,17% | - |
| 23.09.2024 | 92,97 | 92,97 | 92,97 | 92,97 | -0,90% | - |
| 20.09.2024 | 92,69 | 93,81 | 92,69 | 93,81 | 2,36% | - |
| 19.09.2024 | 91,65 | 91,65 | 91,65 | 91,65 | 0,00% | - |
| 18.09.2024 | 91,65 | 91,65 | 91,65 | 91,65 | 0,30% | - |
| 17.09.2024 | 91,04 | 91,38 | 91,04 | 91,38 | 0,11% | - |
| 16.09.2024 | 91,85 | 91,85 | 91,28 | 91,28 | -0,39% | - |
| 13.09.2024 | 90,51 | 91,64 | 90,51 | 91,64 | -1,39% | - |
| 12.09.2024 | 92,93 | 92,93 | 92,93 | 92,93 | 0,45% | - |
| 11.09.2024 | 91,94 | 92,98 | 91,94 | 92,51 | 1,21% | 81,00 |
| 10.09.2024 | 91,40 | 91,40 | 91,40 | 91,40 | 2,80% | - |
| 09.09.2024 | 88,91 | 88,91 | 88,91 | 88,91 | 0,65% | - |
| 06.09.2024 | 89,57 | 89,57 | 88,34 | 88,34 | -2,12% | - |
| 05.09.2024 | 90,32 | 90,32 | 90,25 | 90,25 | -0,49% | - |
| 04.09.2024 | 86,67 | 90,69 | 86,67 | 90,69 | 4,15% | - |
| 03.09.2024 | 89,69 | 89,69 | 87,08 | 87,08 | -2,42% | 250,00 |
| 02.09.2024 | 89,24 | 89,24 | 89,24 | 89,24 | 0,15% | - |
| 30.08.2024 | 88,09 | 89,11 | 88,09 | 89,11 | 1,71% | - |
| 29.08.2024 | 88,65 | 88,65 | 87,61 | 87,61 | -1,35% | - |