96,695€
1,20%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 95,66 | 97,80 | 95,37 | 97,44 | 1,97% | - |
| 15.05.2025 | 93,33 | 95,63 | 93,33 | 95,55 | 1,44% | 540,00 |
| 14.05.2025 | 94,19 | 94,19 | 94,19 | 94,19 | 0,33% | - |
| 13.05.2025 | 91,05 | 93,88 | 91,05 | 93,88 | 2,52% | - |
| 12.05.2025 | 86,74 | 91,57 | 86,74 | 91,57 | 7,89% | 35,00 |
| 09.05.2025 | 85,65 | 85,65 | 84,87 | 84,87 | -1,36% | - |
| 08.05.2025 | 84,80 | 86,04 | 84,80 | 86,04 | 2,81% | - |
| 07.05.2025 | 82,78 | 83,69 | 82,78 | 83,69 | 1,57% | 10,00 |
| 06.05.2025 | 81,85 | 82,40 | 81,85 | 82,40 | -0,16% | - |
| 05.05.2025 | 82,19 | 82,53 | 82,19 | 82,53 | 0,77% | 204,00 |
| 02.05.2025 | 79,14 | 81,90 | 79,14 | 81,90 | 2,67% | - |
| 30.04.2025 | 77,71 | 79,77 | 77,71 | 79,77 | 11,49% | - |
| 29.04.2025 | 71,93 | 71,93 | 71,55 | 71,55 | -0,21% | - |
| 28.04.2025 | 72,07 | 73,13 | 71,70 | 71,70 | -0,99% | 27,00 |
| 25.04.2025 | 73,34 | 73,34 | 72,42 | 72,42 | -0,22% | - |
| 24.04.2025 | 68,34 | 72,58 | 68,34 | 72,58 | 5,82% | - |
| 23.04.2025 | 67,31 | 71,30 | 67,31 | 68,59 | 4,73% | 85,00 |
| 22.04.2025 | 63,88 | 65,49 | 63,88 | 65,49 | -0,89% | - |
| 17.04.2025 | 64,44 | 66,08 | 64,44 | 66,08 | 4,66% | - |
| 16.04.2025 | 60,92 | 63,14 | 60,92 | 63,14 | -0,96% | 200,00 |
| 15.04.2025 | 63,58 | 63,75 | 63,58 | 63,75 | -0,16% | - |
| 14.04.2025 | 64,53 | 65,83 | 63,85 | 63,85 | 2,26% | 200,00 |
| 11.04.2025 | 62,23 | 62,44 | 62,23 | 62,44 | 1,76% | 200,00 |
| 10.04.2025 | 66,73 | 66,73 | 61,36 | 61,36 | 4,25% | - |
| 09.04.2025 | 58,86 | 58,86 | 58,86 | 58,86 | -1,13% | - |
| 08.04.2025 | 63,02 | 65,58 | 59,53 | 59,53 | -3,52% | 1.463,00 |
| 07.04.2025 | 56,81 | 62,57 | 56,81 | 61,70 | 1,03% | 1.140,00 |
| 04.04.2025 | 64,20 | 65,04 | 61,07 | 61,07 | -6,62% | 130,00 |
| 03.04.2025 | 75,90 | 75,90 | 65,40 | 65,40 | -16,63% | 255,00 |
| 02.04.2025 | 77,82 | 78,45 | 77,82 | 78,45 | 0,33% | - |
| 01.04.2025 | 77,71 | 78,19 | 77,71 | 78,19 | 0,14% | - |
| 31.03.2025 | 77,44 | 78,08 | 77,44 | 78,08 | -0,32% | 168,00 |
| 28.03.2025 | 80,40 | 80,70 | 78,33 | 78,33 | -2,88% | 250,00 |
| 27.03.2025 | 80,93 | 80,93 | 80,65 | 80,65 | -0,67% | - |
| 26.03.2025 | 80,79 | 81,19 | 80,79 | 81,19 | 0,06% | - |
| 25.03.2025 | 81,90 | 81,90 | 81,14 | 81,14 | -0,87% | - |
| 24.03.2025 | 81,85 | 81,85 | 81,85 | 81,85 | 0,64% | - |
| 21.03.2025 | 81,28 | 81,33 | 81,28 | 81,33 | 0,23% | - |
| 20.03.2025 | 81,83 | 81,83 | 81,14 | 81,14 | -0,11% | - |
| 19.03.2025 | 80,39 | 81,23 | 80,39 | 81,23 | 0,66% | - |
| 18.03.2025 | 82,18 | 82,19 | 80,70 | 80,70 | 0,80% | 69,00 |
| 17.03.2025 | 80,06 | 80,06 | 80,06 | 80,06 | -0,48% | 56,00 |
| 14.03.2025 | 79,11 | 80,45 | 79,11 | 80,45 | 2,37% | - |
| 13.03.2025 | 79,12 | 79,12 | 78,59 | 78,59 | -0,97% | - |
| 12.03.2025 | 79,60 | 79,60 | 79,36 | 79,36 | -0,01% | - |
| 11.03.2025 | 79,27 | 79,94 | 78,78 | 79,37 | 0,10% | 267,00 |
| 10.03.2025 | 80,51 | 80,51 | 79,29 | 79,29 | -1,44% | - |
| 07.03.2025 | 80,26 | 80,45 | 80,23 | 80,45 | 0,14% | 100,00 |
| 06.03.2025 | 84,83 | 84,83 | 80,34 | 80,34 | -5,93% | - |
| 05.03.2025 | 89,48 | 89,48 | 85,40 | 85,40 | -9,34% | 260,00 |
| 04.03.2025 | 95,52 | 95,52 | 94,20 | 94,20 | -0,95% | - |
| 03.03.2025 | 97,91 | 97,91 | 95,10 | 95,10 | -2,27% | 22,00 |
| 28.02.2025 | 96,58 | 97,31 | 96,58 | 97,31 | 0,33% | - |
| 27.02.2025 | 95,79 | 97,57 | 95,79 | 96,99 | 1,60% | 1,00 |
| 26.02.2025 | 95,25 | 95,46 | 95,25 | 95,46 | 0,81% | - |
| 25.02.2025 | 95,14 | 95,14 | 94,69 | 94,69 | -0,91% | 30,00 |
| 24.02.2025 | 95,97 | 95,97 | 94,90 | 95,56 | -2,02% | - |
| 21.02.2025 | 97,53 | 97,53 | 97,53 | 97,53 | -0,17% | - |
| 20.02.2025 | 98,00 | 98,00 | 97,70 | 97,70 | -0,86% | - |
| 19.02.2025 | 98,40 | 98,55 | 98,40 | 98,55 | 0,12% | 12,00 |
| 18.02.2025 | 97,08 | 98,43 | 97,08 | 98,43 | 2,03% | - |
| 17.02.2025 | 96,72 | 96,72 | 96,47 | 96,47 | 0,56% | - |
| 14.02.2025 | 96,75 | 96,75 | 95,93 | 95,93 | -1,29% | - |
| 13.02.2025 | 95,01 | 97,18 | 95,01 | 97,18 | 2,22% | - |
| 12.02.2025 | 94,09 | 95,07 | 94,09 | 95,07 | 1,24% | - |
| 11.02.2025 | 94,25 | 94,25 | 93,91 | 93,91 | 0,58% | - |
| 10.02.2025 | 93,37 | 93,37 | 93,37 | 93,37 | 0,63% | - |
| 07.02.2025 | 93,04 | 93,81 | 92,79 | 92,79 | 0,05% | 27,00 |
| 06.02.2025 | 91,64 | 92,74 | 91,64 | 92,74 | 1,19% | 17,00 |
| 05.02.2025 | 90,12 | 91,65 | 90,12 | 91,65 | 1,09% | - |
| 04.02.2025 | 90,25 | 90,66 | 90,25 | 90,66 | -0,10% | - |
| 03.02.2025 | 92,40 | 92,40 | 90,75 | 90,75 | -2,36% | - |
| 31.01.2025 | 94,81 | 94,81 | 92,93 | 92,94 | -2,89% | - |
| 30.01.2025 | 95,71 | 95,71 | 95,71 | 95,71 | 0,35% | - |
| 29.01.2025 | 96,29 | 96,29 | 95,38 | 95,38 | -0,21% | - |
| 28.01.2025 | 99,16 | 99,16 | 95,58 | 95,58 | -2,34% | 100,00 |
| 27.01.2025 | 100,64 | 100,64 | 97,87 | 97,87 | -4,87% | 92,00 |
| 24.01.2025 | 102,88 | 102,88 | 102,88 | 102,88 | -0,58% | - |
| 23.01.2025 | 103,02 | 103,50 | 102,90 | 103,48 | -0,81% | 132,00 |
| 22.01.2025 | 101,88 | 104,32 | 101,42 | 104,32 | 7,19% | 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% | - |