128,510€
-0,89%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 129,84 | 130,90 | 128,08 | 128,08 | -1,22% | 61,00 |
| 24.07.2025 | 130,04 | 131,30 | 129,66 | 129,66 | 0,43% | 48,00 |
| 23.07.2025 | 123,82 | 129,48 | 123,82 | 129,10 | 3,74% | 23,00 |
| 22.07.2025 | 127,46 | 128,08 | 124,44 | 124,44 | -2,51% | 30,00 |
| 21.07.2025 | 128,50 | 130,16 | 127,64 | 127,64 | 1,08% | 147,00 |
| 18.07.2025 | 125,96 | 126,28 | 125,96 | 126,28 | -0,02% | 15,00 |
| 17.07.2025 | 126,32 | 128,80 | 126,30 | 126,30 | 0,19% | 90,00 |
| 16.07.2025 | 127,52 | 127,52 | 125,00 | 126,06 | -1,64% | 308,00 |
| 15.07.2025 | 127,92 | 129,08 | 127,92 | 128,16 | 0,42% | 28,00 |
| 14.07.2025 | 125,06 | 127,62 | 125,06 | 127,62 | 1,32% | 32,00 |
| 11.07.2025 | 122,16 | 125,96 | 122,16 | 125,96 | 1,66% | 228,00 |
| 10.07.2025 | 119,02 | 123,90 | 119,02 | 123,90 | 1,51% | 1.630,00 |
| 09.07.2025 | 123,34 | 124,84 | 121,96 | 122,06 | -0,60% | 65,00 |
| 08.07.2025 | 125,42 | 128,02 | 122,80 | 122,80 | -2,46% | 589,00 |
| 07.07.2025 | 128,04 | 128,18 | 125,90 | 125,90 | -0,90% | 1.668,00 |
| 04.07.2025 | 126,10 | 127,04 | 126,04 | 127,04 | 0,22% | 225,00 |
| 03.07.2025 | 128,52 | 128,52 | 126,76 | 126,76 | 3,53% | 12,00 |
| 02.07.2025 | 122,44 | 122,44 | 122,44 | 122,44 | -0,57% | - |
| 01.07.2025 | 121,88 | 123,14 | 121,88 | 123,14 | 1,37% | 5,00 |
| 30.06.2025 | 119,52 | 121,48 | 119,52 | 121,48 | 1,03% | 222,00 |
| 27.06.2025 | 120,42 | 121,88 | 120,24 | 120,24 | 0,60% | 180,00 |
| 26.06.2025 | 117,44 | 119,98 | 117,44 | 119,52 | 2,61% | 213,00 |
| 25.06.2025 | 116,48 | 116,48 | 116,48 | 116,48 | -0,22% | - |
| 24.06.2025 | 115,52 | 116,74 | 115,34 | 116,74 | 3,13% | 64,00 |
| 23.06.2025 | 113,20 | 113,20 | 113,20 | 113,20 | -0,14% | - |
| 20.06.2025 | 112,94 | 113,36 | 112,94 | 113,36 | 0,32% | - |
| 19.06.2025 | 112,92 | 113,00 | 112,92 | 113,00 | -0,51% | - |
| 18.06.2025 | 113,58 | 113,58 | 113,58 | 113,58 | 0,02% | - |
| 17.06.2025 | 111,72 | 113,56 | 111,72 | 113,56 | 0,58% | - |
| 16.06.2025 | 110,10 | 112,90 | 110,10 | 112,90 | 3,07% | - |
| 13.06.2025 | 107,18 | 109,54 | 107,18 | 109,54 | 0,81% | 200,00 |
| 12.06.2025 | 109,00 | 109,00 | 108,66 | 108,66 | -0,97% | - |
| 11.06.2025 | 111,26 | 111,26 | 109,72 | 109,72 | -1,46% | 20,00 |
| 10.06.2025 | 113,56 | 113,56 | 111,34 | 111,34 | -2,96% | 5,00 |
| 09.06.2025 | 111,06 | 114,74 | 111,04 | 114,74 | 3,28% | 300,00 |
| 06.06.2025 | 111,60 | 113,32 | 111,10 | 111,10 | -0,59% | 100,00 |
| 05.06.2025 | 111,32 | 111,76 | 111,32 | 111,76 | 0,38% | 3,00 |
| 04.06.2025 | 108,10 | 111,34 | 108,10 | 111,34 | 3,04% | - |
| 03.06.2025 | 103,70 | 108,06 | 103,70 | 108,06 | 3,31% | 50,00 |
| 02.06.2025 | 104,60 | 104,60 | 104,60 | 104,60 | 1,00% | 9,00 |
| 30.05.2025 | 103,36 | 103,56 | 102,96 | 103,56 | 0,39% | 30,00 |
| 29.05.2025 | 104,76 | 104,76 | 103,16 | 103,16 | -0,31% | - |
| 28.05.2025 | 102,98 | 103,48 | 102,98 | 103,48 | 0,78% | - |
| 27.05.2025 | 99,85 | 102,68 | 99,85 | 102,68 | 2,31% | - |
| 26.05.2025 | 99,54 | 100,36 | 99,54 | 100,36 | 1,18% | 23,00 |
| 23.05.2025 | 95,92 | 99,19 | 95,92 | 99,19 | 3,41% | - |
| 22.05.2025 | 91,89 | 95,92 | 91,89 | 95,92 | 4,93% | - |
| 21.05.2025 | 93,54 | 93,54 | 91,41 | 91,41 | -2,98% | - |
| 20.05.2025 | 96,10 | 96,10 | 94,22 | 94,22 | -2,52% | - |
| 19.05.2025 | 94,96 | 96,66 | 94,27 | 96,66 | 0,23% | 1,00 |
| 16.05.2025 | 95,37 | 96,44 | 95,37 | 96,44 | 0,93% | - |
| 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 |