363,025€
-0,10%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 363,20 | 366,05 | 357,52 | 359,00 | -1,20% | 7,00 |
| 12.02.2026 | 346,98 | 386,50 | 345,88 | 363,38 | 5,16% | 1.683,00 |
| 11.02.2026 | 334,58 | 350,40 | 330,17 | 345,55 | 3,64% | 701,00 |
| 10.02.2026 | 356,35 | 358,58 | 332,58 | 333,40 | -6,56% | 79,00 |
| 09.02.2026 | 368,63 | 368,83 | 349,05 | 356,80 | -1,74% | 436,00 |
| 06.02.2026 | 337,63 | 365,17 | 337,63 | 363,13 | 6,69% | 144,00 |
| 05.02.2026 | 359,23 | 360,10 | 334,80 | 340,35 | -3,58% | 157,00 |
| 04.02.2026 | 374,42 | 381,52 | 341,08 | 352,98 | -5,46% | 177,00 |
| 03.02.2026 | 368,58 | 388,88 | 360,00 | 373,38 | 1,76% | 254,00 |
| 02.02.2026 | 330,45 | 369,15 | 325,20 | 366,90 | 7,48% | 303,00 |
| 30.01.2026 | 389,60 | 389,77 | 335,25 | 341,38 | -9,24% | 409,00 |
| 29.01.2026 | 376,08 | 383,52 | 364,05 | 376,15 | 0,50% | 520,00 |
| 28.01.2026 | 339,70 | 376,98 | 327,00 | 374,27 | 20,24% | 827,00 |
| 27.01.2026 | 302,65 | 321,00 | 302,42 | 311,27 | 3,57% | 665,00 |
| 26.01.2026 | 292,75 | 311,20 | 289,63 | 300,55 | 3,29% | 134,00 |
| 23.01.2026 | 294,80 | 295,95 | 283,02 | 290,98 | -1,79% | 41,00 |
| 22.01.2026 | 297,15 | 303,27 | 282,20 | 296,27 | 0,96% | 310,00 |
| 21.01.2026 | 277,85 | 299,05 | 277,08 | 293,45 | 5,38% | 414,00 |
| 20.01.2026 | 275,55 | 286,27 | 262,42 | 278,48 | -0,82% | 1.280,00 |
| 19.01.2026 | 281,30 | 282,00 | 276,45 | 280,77 | -0,26% | 65,00 |
| 16.01.2026 | 276,92 | 288,67 | 276,55 | 281,50 | 1,00% | 270,00 |
| 15.01.2026 | 268,38 | 283,02 | 267,70 | 278,73 | 3,64% | 324,00 |
| 14.01.2026 | 273,30 | 276,10 | 265,67 | 268,92 | -2,06% | 45,00 |
| 13.01.2026 | 274,70 | 284,15 | 271,90 | 274,58 | -0,11% | 179,00 |
| 12.01.2026 | 261,45 | 275,30 | 252,83 | 274,88 | 4,88% | 55,00 |
| 09.01.2026 | 244,50 | 262,42 | 243,20 | 262,08 | 7,74% | 56,00 |
| 08.01.2026 | 263,25 | 266,20 | 238,93 | 243,25 | -8,09% | 179,00 |
| 07.01.2026 | 281,40 | 285,30 | 255,75 | 264,65 | -5,95% | 210,00 |
| 06.01.2026 | 249,27 | 283,92 | 245,68 | 281,40 | 14,41% | 769,00 |
| 05.01.2026 | 248,35 | 254,50 | 237,75 | 245,95 | 0,23% | 196,00 |
| 02.01.2026 | 239,15 | 246,55 | 234,50 | 245,38 | 2,79% | 523,00 |
| 30.12.2025 | 239,15 | 239,90 | 238,52 | 238,73 | -0,69% | - |
| 29.12.2025 | 242,63 | 245,23 | 237,00 | 240,38 | 0,92% | 163,00 |
| 23.12.2025 | 241,00 | 243,48 | 233,73 | 238,18 | -1,06% | 63,00 |
| 22.12.2025 | 256,52 | 260,30 | 237,45 | 240,73 | -7,22% | 164,00 |
| 19.12.2025 | 249,15 | 259,63 | 249,15 | 259,45 | 4,13% | 2,00 |
| 18.12.2025 | 240,58 | 254,75 | 240,35 | 249,15 | 5,57% | 56,00 |
| 17.12.2025 | 245,75 | 252,35 | 235,30 | 236,00 | -3,23% | 35,00 |
| 16.12.2025 | 245,00 | 250,05 | 238,25 | 243,88 | 0,43% | 6,00 |
| 15.12.2025 | 249,50 | 250,77 | 241,90 | 242,83 | -0,35% | 84,00 |
| 12.12.2025 | 263,38 | 264,15 | 239,38 | 243,68 | -6,88% | 60,00 |
| 11.12.2025 | 255,83 | 262,88 | 245,95 | 261,67 | 2,96% | 58,00 |
| 10.12.2025 | 244,00 | 255,25 | 241,43 | 254,15 | 3,91% | 8,00 |
| 09.12.2025 | 246,40 | 248,63 | 241,45 | 244,58 | 0,11% | 43,00 |
| 08.12.2025 | 239,83 | 247,63 | 239,50 | 244,30 | 2,13% | 10,00 |
| 05.12.2025 | 229,43 | 239,77 | 228,52 | 239,20 | 5,32% | 57,00 |
| 04.12.2025 | 221,13 | 228,38 | 217,80 | 227,13 | 3,05% | 2,00 |
| 03.12.2025 | 232,80 | 232,80 | 214,90 | 220,40 | -4,77% | 117,00 |
| 02.12.2025 | 233,77 | 239,13 | 223,75 | 231,45 | -1,33% | 170,00 |
| 01.12.2025 | 234,88 | 238,35 | 229,23 | 234,58 | -1,56% | 96,00 |
| 28.11.2025 | 235,70 | 240,63 | 232,80 | 238,30 | 0,71% | 32,00 |
| 27.11.2025 | 235,38 | 237,27 | 234,70 | 236,63 | 0,03% | 23,00 |
| 26.11.2025 | 227,25 | 236,93 | 226,63 | 236,55 | 3,81% | 19,00 |
| 25.11.2025 | 221,73 | 227,88 | 213,70 | 227,88 | 2,65% | 5,00 |
| 24.11.2025 | 208,58 | 222,65 | 206,90 | 222,00 | 8,54% | 126,00 |
| 21.11.2025 | 206,98 | 212,05 | 195,82 | 204,52 | -2,26% | 323,00 |
| 20.11.2025 | 231,83 | 237,85 | 208,80 | 209,25 | -7,48% | 156,00 |
| 19.11.2025 | 217,48 | 228,52 | 217,35 | 226,18 | 2,38% | 103,00 |
| 18.11.2025 | 222,08 | 225,35 | 215,25 | 220,93 | -1,14% | 186,00 |
| 17.11.2025 | 222,85 | 232,68 | 219,50 | 223,48 | 1,18% | 127,00 |
| 14.11.2025 | 220,83 | 229,20 | 213,58 | 220,88 | -2,21% | 651,00 |
| 13.11.2025 | 244,85 | 246,33 | 222,60 | 225,88 | -7,36% | 393,00 |
| 12.11.2025 | 249,60 | 257,15 | 241,02 | 243,83 | -1,49% | 245,00 |
| 11.11.2025 | 254,18 | 255,98 | 244,68 | 247,52 | -2,50% | 34,00 |
| 10.11.2025 | 243,98 | 256,00 | 243,98 | 253,88 | 5,20% | 234,00 |
| 07.11.2025 | 244,40 | 246,48 | 227,68 | 241,33 | -0,42% | 589,00 |
| 06.11.2025 | 240,05 | 249,20 | 237,70 | 242,35 | -0,39% | 296,00 |
| 05.11.2025 | 216,35 | 247,25 | 212,18 | 243,30 | 11,81% | 149,00 |
| 04.11.2025 | 230,40 | 230,40 | 217,58 | 217,60 | -5,73% | 104,00 |
| 03.11.2025 | 221,43 | 233,35 | 220,27 | 230,83 | 4,02% | 500,00 |
| 31.10.2025 | 238,30 | 242,55 | 211,02 | 221,90 | -4,94% | 368,00 |
| 30.10.2025 | 229,98 | 237,15 | 222,18 | 233,43 | 1,31% | 307,00 |
| 29.10.2025 | 200,19 | 231,90 | 200,18 | 230,40 | 15,42% | 249,00 |
| 28.10.2025 | 199,81 | 201,38 | 186,74 | 199,63 | 0,22% | 181,00 |
| 27.10.2025 | 202,15 | 209,80 | 195,52 | 199,19 | -1,61% | 237,00 |
| 24.10.2025 | 194,25 | 207,05 | 194,25 | 202,45 | 3,82% | 424,00 |
| 23.10.2025 | 185,44 | 195,33 | 184,48 | 195,01 | 5,23% | 45,00 |
| 22.10.2025 | 184,95 | 189,24 | 180,20 | 185,31 | 0,34% | 115,00 |
| 21.10.2025 | 184,21 | 186,50 | 181,48 | 184,68 | 0,29% | 22,00 |
| 20.10.2025 | 193,69 | 199,90 | 179,79 | 184,15 | -4,60% | 153,00 |
| 17.10.2025 | 190,53 | 197,44 | 184,80 | 193,03 | -0,90% | 28,00 |
| 16.10.2025 | 188,28 | 199,70 | 187,88 | 194,79 | 3,57% | 139,00 |
| 15.10.2025 | 182,21 | 189,50 | 182,21 | 188,07 | 3,39% | 102,00 |
| 14.10.2025 | 190,15 | 190,15 | 179,33 | 181,91 | -4,14% | 69,00 |
| 13.10.2025 | 182,87 | 195,28 | 182,87 | 189,76 | 2,84% | 143,00 |
| 10.10.2025 | 191,32 | 193,91 | 183,91 | 184,52 | -3,90% | 230,00 |
| 09.10.2025 | 193,01 | 195,26 | 188,75 | 192,01 | -0,34% | 92,00 |
| 08.10.2025 | 193,42 | 196,97 | 189,51 | 192,66 | -0,38% | 217,00 |
| 07.10.2025 | 208,75 | 210,73 | 191,13 | 193,40 | -6,88% | 346,00 |
| 06.10.2025 | 215,93 | 224,68 | 207,70 | 207,70 | -4,36% | 262,00 |
| 03.10.2025 | 216,77 | 222,35 | 214,63 | 217,18 | 0,00% | 139,00 |
| 02.10.2025 | 219,20 | 225,43 | 214,90 | 217,18 | -1,28% | 578,00 |
| 01.10.2025 | 201,40 | 220,15 | 196,82 | 220,00 | 9,40% | 126,00 |
| 30.09.2025 | 195,18 | 201,40 | 193,36 | 201,10 | 2,67% | 333,00 |
| 29.09.2025 | 186,34 | 199,22 | 185,74 | 195,87 | 5,62% | 159,00 |
| 26.09.2025 | 187,92 | 191,76 | 182,09 | 185,44 | -1,10% | 143,00 |
| 25.09.2025 | 190,85 | 191,72 | 185,06 | 187,50 | -1,56% | 116,00 |
| 24.09.2025 | 193,75 | 197,10 | 189,97 | 190,48 | -1,39% | 86,00 |
| 23.09.2025 | 195,21 | 196,55 | 189,26 | 193,16 | -0,59% | 209,00 |
| 22.09.2025 | 189,17 | 195,70 | 186,70 | 194,31 | 3,12% | 175,00 |