464,500€
5,93%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 449,50 | 469,50 | 445,50 | 464,50 | 5,93% | 96,00 |
| 16.04.2026 | 438,50 | 445,50 | 430,50 | 438,50 | 2,10% | 195,00 |
| 15.04.2026 | 450,50 | 451,50 | 426,50 | 429,50 | -2,72% | 160,00 |
| 14.04.2026 | 442,50 | 448,00 | 425,50 | 441,50 | 4,74% | 76,00 |
| 13.04.2026 | 422,00 | 424,00 | 419,00 | 421,50 | -2,09% | 7,00 |
| 10.04.2026 | 432,00 | 435,00 | 421,50 | 430,50 | 1,41% | 75,00 |
| 09.04.2026 | 422,50 | 433,50 | 419,00 | 424,50 | -1,85% | 109,00 |
| 08.04.2026 | 431,50 | 443,00 | 429,50 | 432,50 | 8,81% | 283,00 |
| 07.04.2026 | 391,50 | 399,50 | 382,00 | 397,50 | 7,23% | 830,00 |
| 02.04.2026 | 354,20 | 371,13 | 343,95 | 370,70 | 1,71% | 38,00 |
| 01.04.2026 | 342,35 | 368,73 | 341,92 | 364,45 | 8,90% | 240,00 |
| 31.03.2026 | 314,13 | 336,45 | 312,05 | 334,67 | 5,75% | 104,00 |
| 30.03.2026 | 330,23 | 346,75 | 307,20 | 316,48 | -3,64% | 110,00 |
| 27.03.2026 | 333,88 | 336,33 | 317,00 | 328,42 | 0,21% | 94,00 |
| 26.03.2026 | 352,92 | 354,92 | 327,38 | 327,75 | -8,46% | 34,00 |
| 25.03.2026 | 369,85 | 374,10 | 337,42 | 358,02 | -3,35% | 58,00 |
| 24.03.2026 | 347,42 | 370,42 | 341,73 | 370,42 | 6,34% | 55,00 |
| 23.03.2026 | 361,20 | 371,10 | 341,42 | 348,33 | -2,48% | 41,00 |
| 20.03.2026 | 375,50 | 380,50 | 354,55 | 357,17 | -4,77% | 94,00 |
| 19.03.2026 | 352,30 | 377,02 | 339,70 | 375,05 | 5,57% | 183,00 |
| 18.03.2026 | 375,23 | 376,00 | 352,17 | 355,27 | -2,77% | 266,00 |
| 17.03.2026 | 344,60 | 366,20 | 342,92 | 365,40 | 5,39% | 203,00 |
| 16.03.2026 | 335,63 | 357,00 | 335,63 | 346,70 | 3,44% | 110,00 |
| 13.03.2026 | 327,30 | 343,48 | 321,48 | 335,17 | 3,58% | 121,00 |
| 12.03.2026 | 329,45 | 335,33 | 320,60 | 323,60 | -3,00% | 22,00 |
| 11.03.2026 | 332,17 | 337,80 | 325,25 | 333,63 | 0,73% | 32,00 |
| 10.03.2026 | 320,98 | 341,63 | 320,23 | 331,20 | 2,68% | 136,00 |
| 09.03.2026 | 298,02 | 322,60 | 292,00 | 322,55 | 4,64% | 121,00 |
| 06.03.2026 | 318,98 | 320,88 | 304,58 | 308,25 | -2,00% | 83,00 |
| 05.03.2026 | 324,85 | 328,13 | 304,90 | 314,52 | -2,38% | 43,00 |
| 04.03.2026 | 306,05 | 335,35 | 300,05 | 322,20 | 4,25% | 54,00 |
| 03.03.2026 | 319,08 | 319,55 | 303,33 | 309,08 | -4,92% | 1.125,00 |
| 02.03.2026 | 338,67 | 347,55 | 320,80 | 325,08 | -6,41% | 552,00 |
| 27.02.2026 | 345,05 | 352,08 | 336,73 | 347,35 | 0,34% | 38,00 |
| 26.02.2026 | 359,48 | 363,17 | 333,95 | 346,17 | -2,73% | 108,00 |
| 25.02.2026 | 336,15 | 361,20 | 334,70 | 355,88 | 5,98% | 29,00 |
| 24.02.2026 | 348,65 | 353,02 | 335,00 | 335,80 | -3,10% | 170,00 |
| 23.02.2026 | 348,85 | 358,13 | 340,35 | 346,52 | -0,78% | 161,00 |
| 20.02.2026 | 349,33 | 353,83 | 339,63 | 349,25 | 0,49% | 83,00 |
| 19.02.2026 | 362,15 | 366,02 | 342,92 | 347,55 | -3,27% | 61,00 |
| 18.02.2026 | 349,25 | 368,17 | 349,25 | 359,30 | 1,46% | 53,00 |
| 17.02.2026 | 360,50 | 362,13 | 351,13 | 354,13 | -1,77% | 37,00 |
| 16.02.2026 | 359,00 | 361,00 | 356,08 | 360,50 | 0,99% | 189,00 |
| 13.02.2026 | 363,20 | 370,10 | 339,92 | 356,95 | -1,77% | 1.129,00 |
| 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 |