60,240€
-7,24%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 63,89 | 65,51 | 58,39 | 60,95 | -6,16% | 51,00 |
| 03.04.2025 | 76,03 | 77,33 | 64,68 | 64,95 | -17,58% | 15,00 |
| 02.04.2025 | 78,24 | 79,52 | 76,98 | 78,80 | 0,54% | - |
| 01.04.2025 | 78,22 | 79,04 | 77,00 | 78,37 | -0,38% | - |
| 31.03.2025 | 77,93 | 78,88 | 76,71 | 78,67 | 0,18% | - |
| 28.03.2025 | 81,00 | 81,60 | 77,92 | 78,53 | -3,00% | - |
| 27.03.2025 | 81,50 | 82,70 | 80,07 | 80,95 | -0,67% | - |
| 26.03.2025 | 81,48 | 82,02 | 79,65 | 81,50 | 0,09% | - |
| 25.03.2025 | 82,11 | 82,41 | 79,38 | 81,43 | -0,88% | - |
| 24.03.2025 | 81,39 | 83,22 | 81,39 | 82,15 | 0,65% | 120,00 |
| 21.03.2025 | 81,66 | 82,04 | 80,00 | 81,62 | -0,13% | - |
| 20.03.2025 | 82,11 | 82,83 | 81,22 | 81,73 | 0,16% | - |
| 19.03.2025 | 80,60 | 82,23 | 80,37 | 81,60 | 0,85% | - |
| 18.03.2025 | 83,16 | 83,16 | 80,80 | 80,91 | -2,65% | - |
| 17.03.2025 | 80,08 | 83,36 | 80,08 | 83,11 | 3,57% | - |
| 14.03.2025 | 79,52 | 81,47 | 78,93 | 80,25 | 1,65% | - |
| 13.03.2025 | 79,20 | 80,56 | 78,26 | 78,94 | -1,00% | - |
| 12.03.2025 | 79,72 | 82,21 | 79,07 | 79,74 | 0,01% | - |
| 11.03.2025 | 79,81 | 80,46 | 78,20 | 79,73 | -0,03% | - |
| 10.03.2025 | 81,14 | 81,34 | 77,99 | 79,75 | -1,68% | - |
| 07.03.2025 | 80,61 | 82,66 | 79,65 | 81,12 | 1,08% | 20,00 |
| 06.03.2025 | 85,78 | 85,78 | 80,08 | 80,25 | -6,35% | 62,00 |
| 05.03.2025 | 89,81 | 89,88 | 83,93 | 85,69 | -3,43% | - |
| 04.03.2025 | 95,42 | 95,94 | 88,73 | 88,73 | -7,14% | - |
| 03.03.2025 | 98,24 | 98,96 | 95,30 | 95,56 | -2,74% | - |
| 28.02.2025 | 96,90 | 98,61 | 95,61 | 98,25 | 1,42% | - |
| 27.02.2025 | 95,64 | 99,70 | 95,64 | 96,87 | 1,32% | - |
| 26.02.2025 | 94,84 | 96,48 | 94,84 | 95,61 | 0,84% | - |
| 25.02.2025 | 95,54 | 96,83 | 94,47 | 94,81 | -0,89% | - |
| 24.02.2025 | 96,09 | 96,98 | 94,01 | 95,67 | -0,78% | 265,00 |
| 21.02.2025 | 97,75 | 98,76 | 96,08 | 96,42 | -1,36% | - |
| 20.02.2025 | 99,45 | 99,45 | 97,15 | 97,75 | -1,14% | - |
| 19.02.2025 | 98,60 | 99,37 | 98,24 | 98,87 | 0,16% | - |
| 18.02.2025 | 97,01 | 98,85 | 96,73 | 98,71 | 1,76% | - |
| 17.02.2025 | 96,68 | 97,19 | 96,68 | 97,01 | 0,23% | 10,00 |
| 14.02.2025 | 97,58 | 97,73 | 95,88 | 96,79 | -0,32% | 23,00 |
| 13.02.2025 | 95,57 | 98,39 | 95,03 | 97,10 | 1,65% | - |
| 12.02.2025 | 94,43 | 96,84 | 93,12 | 95,53 | 1,30% | - |
| 11.02.2025 | 94,19 | 95,96 | 93,87 | 94,30 | -0,55% | 264,00 |
| 10.02.2025 | 92,76 | 95,27 | 92,76 | 94,82 | 1,89% | - |
| 07.02.2025 | 93,39 | 94,61 | 92,41 | 93,06 | 0,13% | - |
| 06.02.2025 | 91,75 | 93,29 | 91,75 | 92,94 | 1,37% | - |
| 05.02.2025 | 90,76 | 92,30 | 89,99 | 91,68 | 0,73% | - |
| 04.02.2025 | 91,30 | 91,45 | 89,46 | 91,02 | 0,19% | - |
| 03.02.2025 | 92,05 | 92,84 | 90,66 | 90,85 | -2,18% | 15,00 |
| 31.01.2025 | 94,58 | 96,28 | 92,85 | 92,87 | -1,63% | - |
| 30.01.2025 | 95,38 | 97,01 | 94,14 | 94,41 | -1,11% | 50,00 |
| 29.01.2025 | 96,14 | 98,45 | 95,19 | 95,47 | -0,69% | 103,00 |
| 28.01.2025 | 100,67 | 101,08 | 94,83 | 96,13 | -2,63% | 121,00 |
| 27.01.2025 | 102,98 | 103,36 | 97,55 | 98,73 | -4,25% | 178,00 |
| 24.01.2025 | 104,00 | 104,86 | 102,79 | 103,11 | -0,95% | 128,00 |
| 23.01.2025 | 103,84 | 104,12 | 101,82 | 104,10 | 0,15% | 237,00 |
| 22.01.2025 | 96,04 | 107,37 | 96,04 | 103,94 | 6,86% | 200,00 |
| 21.01.2025 | 93,90 | 98,33 | 93,90 | 97,27 | 3,58% | 353,00 |
| 20.01.2025 | 94,83 | 95,03 | 93,79 | 93,90 | -1,17% | 8,00 |
| 17.01.2025 | 92,29 | 95,30 | 92,29 | 95,01 | 2,96% | - |
| 16.01.2025 | 91,60 | 93,03 | 91,20 | 92,28 | 0,70% | - |
| 15.01.2025 | 88,52 | 92,29 | 88,46 | 91,64 | 3,62% | - |
| 14.01.2025 | 86,99 | 89,19 | 86,75 | 88,44 | 1,61% | - |
| 13.01.2025 | 86,65 | 87,89 | 85,30 | 87,03 | 0,26% | - |
| 10.01.2025 | 85,85 | 86,86 | 84,54 | 86,81 | 1,11% | - |
| 09.01.2025 | 85,95 | 86,13 | 85,63 | 85,85 | -0,12% | - |
| 08.01.2025 | 86,36 | 87,28 | 85,33 | 85,96 | -0,65% | - |
| 07.01.2025 | 85,78 | 87,70 | 85,31 | 86,52 | 0,89% | 11,00 |
| 06.01.2025 | 86,20 | 88,19 | 85,44 | 85,76 | -0,77% | - |
| 03.01.2025 | 84,19 | 86,48 | 84,06 | 86,42 | 2,72% | - |
| 02.01.2025 | 83,79 | 85,37 | 83,32 | 84,14 | 0,98% | - |
| 30.12.2024 | 83,92 | 83,92 | 82,58 | 83,32 | -0,48% | 500,00 |
| 27.12.2024 | 84,63 | 85,14 | 83,46 | 83,72 | -1,08% | - |
| 23.12.2024 | 83,89 | 85,80 | 83,55 | 84,63 | 2,01% | - |
| 20.12.2024 | 84,48 | 85,20 | 82,95 | 82,97 | -1,90% | - |
| 19.12.2024 | 88,50 | 88,50 | 84,36 | 84,57 | -4,53% | 14,00 |
| 18.12.2024 | 90,04 | 90,92 | 86,65 | 88,58 | -1,63% | 195,00 |
| 17.12.2024 | 90,80 | 91,74 | 89,68 | 90,05 | -0,84% | - |
| 16.12.2024 | 91,09 | 92,65 | 90,46 | 90,81 | -0,66% | - |
| 13.12.2024 | 92,99 | 93,61 | 91,02 | 91,41 | -2,13% | - |
| 12.12.2024 | 93,31 | 95,35 | 92,51 | 93,39 | 0,09% | - |
| 11.12.2024 | 92,71 | 94,33 | 92,04 | 93,31 | 0,60% | - |
| 10.12.2024 | 94,16 | 94,30 | 92,06 | 92,76 | -1,49% | - |
| 09.12.2024 | 93,06 | 94,44 | 92,84 | 94,16 | 1,47% | - |
| 06.12.2024 | 92,73 | 93,88 | 92,38 | 92,80 | 0,09% | - |
| 05.12.2024 | 92,90 | 94,05 | 92,01 | 92,72 | -0,11% | - |
| 04.12.2024 | 95,16 | 95,45 | 90,15 | 92,82 | -2,01% | 37,00 |
| 03.12.2024 | 98,29 | 100,08 | 93,05 | 94,73 | -3,64% | 15,00 |
| 02.12.2024 | 95,78 | 100,21 | 95,78 | 98,30 | 2,10% | 9,00 |
| 29.11.2024 | 94,74 | 97,03 | 94,29 | 96,28 | 1,63% | - |
| 28.11.2024 | 94,87 | 95,25 | 94,70 | 94,74 | -0,14% | - |
| 27.11.2024 | 96,92 | 97,03 | 93,23 | 94,87 | -2,19% | - |
| 26.11.2024 | 96,57 | 98,28 | 96,33 | 96,99 | 0,45% | - |
| 25.11.2024 | 95,64 | 98,48 | 95,08 | 96,56 | 0,90% | - |
| 22.11.2024 | 95,40 | 96,52 | 94,95 | 95,70 | 0,38% | - |
| 21.11.2024 | 92,94 | 95,96 | 92,42 | 95,34 | 2,62% | - |
| 20.11.2024 | 92,53 | 93,38 | 91,87 | 92,91 | 0,42% | - |
| 19.11.2024 | 91,55 | 92,81 | 90,82 | 92,52 | 1,05% | - |
| 18.11.2024 | 91,86 | 92,81 | 91,19 | 91,56 | -0,39% | - |
| 15.11.2024 | 92,57 | 92,95 | 91,25 | 91,92 | -1,00% | 48,00 |
| 14.11.2024 | 92,95 | 94,26 | 92,38 | 92,85 | -0,12% | - |
| 13.11.2024 | 94,07 | 94,93 | 92,55 | 92,96 | -1,20% | - |
| 12.11.2024 | 95,57 | 96,52 | 93,02 | 94,09 | -1,40% | - |
| 11.11.2024 | 97,13 | 98,50 | 95,37 | 95,42 | -1,76% | 11,00 |