105,350€
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 | 96,04 | 106,47 | 96,04 | 105,49 | 8,46% | 135,00 |
| 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 |
| 08.11.2024 | 97,37 | 98,62 | 97,11 | 97,13 | -0,16% | 103,00 |
| 07.11.2024 | 95,97 | 97,45 | 95,34 | 97,29 | 1,37% | 15,00 |
| 06.11.2024 | 95,03 | 97,66 | 95,03 | 95,97 | 2,58% | - |
| 05.11.2024 | 91,84 | 93,62 | 91,47 | 93,56 | 1,96% | - |
| 04.11.2024 | 91,29 | 92,98 | 90,57 | 91,76 | 0,69% | - |
| 01.11.2024 | 92,65 | 92,94 | 90,95 | 91,13 | -1,62% | - |
| 31.10.2024 | 91,70 | 93,16 | 90,74 | 92,64 | 1,01% | - |
| 30.10.2024 | 93,70 | 93,83 | 91,06 | 91,71 | -1,46% | - |
| 29.10.2024 | 93,67 | 94,36 | 92,91 | 93,07 | -0,65% | - |
| 28.10.2024 | 95,15 | 96,18 | 93,45 | 93,67 | -1,60% | - |
| 25.10.2024 | 96,15 | 97,50 | 95,17 | 95,19 | -1,00% | - |
| 24.10.2024 | 96,28 | 97,38 | 94,89 | 96,15 | -0,14% | 6,00 |
| 23.10.2024 | 100,94 | 100,94 | 95,13 | 96,29 | -4,59% | 394,00 |
| 22.10.2024 | 103,77 | 105,18 | 98,56 | 100,92 | -2,75% | 115,00 |
| 21.10.2024 | 103,10 | 104,06 | 101,32 | 103,77 | 0,17% | - |
| 18.10.2024 | 104,14 | 105,60 | 102,32 | 103,59 | -0,53% | - |
| 17.10.2024 | 102,53 | 104,65 | 102,53 | 104,14 | 1,57% | - |
| 16.10.2024 | 102,64 | 103,27 | 101,79 | 102,53 | -0,12% | 1,00 |
| 15.10.2024 | 101,94 | 105,39 | 101,88 | 102,65 | 0,71% | - |
| 14.10.2024 | 100,04 | 102,29 | 99,24 | 101,93 | 1,89% | 31,00 |
| 11.10.2024 | 98,84 | 100,88 | 98,40 | 100,04 | 1,21% | - |
| 10.10.2024 | 99,91 | 99,91 | 97,48 | 98,84 | -1,02% | - |
| 09.10.2024 | 98,95 | 100,02 | 96,44 | 99,85 | 0,87% | 10,00 |
| 08.10.2024 | 96,64 | 99,29 | 95,98 | 98,99 | 2,43% | - |
| 07.10.2024 | 97,42 | 97,74 | 95,27 | 96,65 | -0,72% | - |
| 04.10.2024 | 98,66 | 100,70 | 97,01 | 97,35 | -1,33% | - |
| 03.10.2024 | 98,29 | 99,26 | 97,61 | 98,67 | 0,32% | - |
| 02.10.2024 | 97,42 | 99,57 | 96,58 | 98,35 | 0,99% | - |
| 01.10.2024 | 98,37 | 99,02 | 96,42 | 97,39 | -1,22% | - |
| 30.09.2024 | 97,35 | 98,61 | 96,60 | 98,59 | 1,12% | - |
| 27.09.2024 | 99,10 | 99,54 | 96,87 | 97,50 | -1,52% | - |
| 26.09.2024 | 98,47 | 99,84 | 96,77 | 99,00 | 0,18% | 13,00 |
| 25.09.2024 | 95,37 | 99,60 | 94,76 | 98,82 | 3,67% | - |
| 24.09.2024 | 94,82 | 95,62 | 94,17 | 95,32 | 0,33% | - |
| 23.09.2024 | 93,75 | 95,93 | 93,25 | 95,01 | 1,00% | 13,00 |
| 20.09.2024 | 93,34 | 94,68 | 92,83 | 94,07 | 0,88% | - |
| 19.09.2024 | 90,76 | 93,65 | 90,76 | 93,24 | 2,55% | - |
| 18.09.2024 | 91,86 | 92,83 | 90,52 | 90,92 | -0,93% | - |
| 17.09.2024 | 90,21 | 92,26 | 90,21 | 91,77 | 1,73% | - |
| 16.09.2024 | 92,28 | 92,28 | 90,14 | 90,21 | -2,15% | - |
| 13.09.2024 | 91,16 | 92,69 | 90,32 | 92,19 | 1,51% | - |
| 12.09.2024 | 92,87 | 93,39 | 90,67 | 90,82 | -2,43% | - |
| 11.09.2024 | 92,80 | 93,46 | 90,94 | 93,08 | 0,30% | - |
| 10.09.2024 | 91,84 | 93,18 | 90,60 | 92,80 | 1,12% | - |
| 09.09.2024 | 88,12 | 91,84 | 88,12 | 91,77 | 4,08% | 10,00 |
| 06.09.2024 | 90,73 | 90,94 | 87,61 | 88,18 | -2,77% | - |
| 05.09.2024 | 90,90 | 92,04 | 89,61 | 90,69 | -0,35% | 40,00 |
| 04.09.2024 | 87,59 | 91,29 | 85,58 | 91,01 | 3,90% | - |
| 03.09.2024 | 89,99 | 90,13 | 87,19 | 87,59 | -2,66% | - |
| 02.09.2024 | 90,03 | 90,20 | 89,51 | 89,99 | -0,07% | 50,00 |
| 30.08.2024 | 88,05 | 90,09 | 88,05 | 90,05 | 2,31% | - |
| 29.08.2024 | 89,26 | 90,56 | 87,74 | 88,02 | -1,51% | 20,00 |