95,385€
3,15%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 92,43 | 95,04 | 92,43 | 94,85 | 2,57% | 15,00 |
| 20.11.2024 | 92,41 | 92,47 | 92,41 | 92,47 | 0,62% | - |
| 19.11.2024 | 91,47 | 91,90 | 91,47 | 91,90 | -0,43% | - |
| 18.11.2024 | 92,30 | 92,30 | 92,30 | 92,30 | 0,85% | - |
| 15.11.2024 | 91,12 | 91,52 | 91,12 | 91,52 | -1,17% | - |
| 14.11.2024 | 92,76 | 92,76 | 92,60 | 92,60 | -0,27% | - |
| 13.11.2024 | 93,54 | 93,54 | 92,85 | 92,85 | -1,03% | - |
| 12.11.2024 | 95,38 | 95,38 | 93,82 | 93,82 | -3,95% | - |
| 11.11.2024 | 97,68 | 97,68 | 97,68 | 97,68 | 0,31% | 45,00 |
| 08.11.2024 | 97,27 | 97,38 | 97,27 | 97,38 | 0,65% | 1,00 |
| 07.11.2024 | 95,65 | 96,75 | 95,65 | 96,75 | 1,09% | - |
| 06.11.2024 | 95,71 | 95,71 | 95,71 | 95,71 | 4,49% | - |
| 05.11.2024 | 91,60 | 91,60 | 91,60 | 91,60 | 0,05% | - |
| 04.11.2024 | 90,75 | 91,55 | 90,75 | 91,55 | 0,70% | - |
| 01.11.2024 | 92,10 | 92,10 | 90,91 | 90,91 | -1,10% | 103,00 |
| 31.10.2024 | 90,53 | 91,92 | 90,53 | 91,92 | 0,38% | - |
| 30.10.2024 | 93,13 | 93,13 | 91,57 | 91,57 | -1,96% | - |
| 29.10.2024 | 93,41 | 93,41 | 93,40 | 93,40 | -0,25% | - |
| 28.10.2024 | 95,58 | 95,58 | 93,63 | 93,63 | -2,56% | - |
| 25.10.2024 | 96,09 | 96,09 | 96,09 | 96,09 | 0,22% | - |
| 24.10.2024 | 96,84 | 97,51 | 95,88 | 95,88 | -0,30% | 35,00 |
| 23.10.2024 | 98,83 | 98,83 | 96,17 | 96,17 | -7,28% | 60,00 |
| 22.10.2024 | 103,24 | 103,72 | 103,24 | 103,72 | 0,66% | - |
| 21.10.2024 | 103,30 | 103,30 | 103,04 | 103,04 | -0,66% | - |
| 18.10.2024 | 103,72 | 103,72 | 103,72 | 103,72 | 0,10% | - |
| 17.10.2024 | 102,98 | 103,62 | 102,98 | 103,62 | 1,17% | - |
| 16.10.2024 | 102,38 | 102,68 | 102,38 | 102,42 | 0,27% | 10,00 |
| 15.10.2024 | 102,32 | 102,54 | 102,14 | 102,14 | 0,79% | 200,00 |
| 14.10.2024 | 100,04 | 101,34 | 100,04 | 101,34 | 3,12% | 100,00 |
| 11.10.2024 | 98,27 | 98,27 | 98,27 | 98,27 | -0,60% | - |
| 10.10.2024 | 99,46 | 99,46 | 98,86 | 98,86 | -0,43% | - |
| 09.10.2024 | 98,43 | 99,29 | 98,43 | 99,29 | 0,52% | - |
| 08.10.2024 | 95,84 | 98,78 | 95,84 | 98,78 | 2,58% | - |
| 07.10.2024 | 97,15 | 97,51 | 96,30 | 96,30 | -2,29% | 222,00 |
| 04.10.2024 | 98,56 | 98,56 | 98,56 | 98,56 | 0,59% | - |
| 03.10.2024 | 97,50 | 99,06 | 97,50 | 97,98 | -0,35% | 10,00 |
| 02.10.2024 | 96,80 | 98,32 | 96,80 | 98,32 | 0,22% | - |
| 01.10.2024 | 98,10 | 98,10 | 98,10 | 98,10 | 0,20% | - |
| 30.09.2024 | 97,03 | 97,90 | 97,03 | 97,90 | 0,66% | 12,00 |
| 27.09.2024 | 98,92 | 99,65 | 97,26 | 97,26 | -1,20% | 25,00 |
| 26.09.2024 | 98,11 | 98,44 | 98,11 | 98,44 | 2,16% | - |
| 25.09.2024 | 94,58 | 96,36 | 94,58 | 96,36 | 1,44% | - |
| 24.09.2024 | 95,11 | 95,11 | 94,99 | 94,99 | 2,17% | - |
| 23.09.2024 | 92,97 | 92,97 | 92,97 | 92,97 | -0,90% | - |
| 20.09.2024 | 92,69 | 93,81 | 92,69 | 93,81 | 2,36% | - |
| 19.09.2024 | 91,65 | 91,65 | 91,65 | 91,65 | 0,00% | - |
| 18.09.2024 | 91,65 | 91,65 | 91,65 | 91,65 | 0,30% | - |
| 17.09.2024 | 91,04 | 91,38 | 91,04 | 91,38 | 0,11% | - |
| 16.09.2024 | 91,85 | 91,85 | 91,28 | 91,28 | -0,39% | - |
| 13.09.2024 | 90,51 | 91,64 | 90,51 | 91,64 | -1,39% | - |
| 12.09.2024 | 92,93 | 92,93 | 92,93 | 92,93 | 0,45% | - |
| 11.09.2024 | 91,94 | 92,98 | 91,94 | 92,51 | 1,21% | 81,00 |
| 10.09.2024 | 91,40 | 91,40 | 91,40 | 91,40 | 2,80% | - |
| 09.09.2024 | 88,91 | 88,91 | 88,91 | 88,91 | 0,65% | - |
| 06.09.2024 | 89,57 | 89,57 | 88,34 | 88,34 | -2,12% | - |
| 05.09.2024 | 90,32 | 90,32 | 90,25 | 90,25 | -0,49% | - |
| 04.09.2024 | 86,67 | 90,69 | 86,67 | 90,69 | 4,15% | - |
| 03.09.2024 | 89,69 | 89,69 | 87,08 | 87,08 | -2,42% | 250,00 |
| 02.09.2024 | 89,24 | 89,24 | 89,24 | 89,24 | 0,15% | - |
| 30.08.2024 | 88,09 | 89,11 | 88,09 | 89,11 | 1,71% | - |
| 29.08.2024 | 88,65 | 88,65 | 87,61 | 87,61 | -1,35% | - |
| 28.08.2024 | 89,96 | 89,96 | 88,81 | 88,81 | -1,16% | - |
| 27.08.2024 | 92,61 | 92,61 | 89,85 | 89,85 | -3,56% | - |
| 26.08.2024 | 93,17 | 93,17 | 93,17 | 93,17 | 0,39% | - |
| 23.08.2024 | 92,95 | 92,95 | 92,81 | 92,81 | -0,08% | - |
| 22.08.2024 | 93,40 | 93,40 | 92,88 | 92,88 | -0,19% | - |
| 21.08.2024 | 93,24 | 93,24 | 93,06 | 93,06 | -0,32% | - |
| 20.08.2024 | 93,20 | 93,36 | 93,20 | 93,36 | 0,40% | - |
| 19.08.2024 | 91,68 | 92,99 | 91,68 | 92,99 | 0,92% | 30,00 |
| 16.08.2024 | 90,70 | 92,14 | 90,70 | 92,14 | 4,59% | 21,00 |
| 15.08.2024 | 88,10 | 88,10 | 88,10 | 88,10 | 0,46% | - |
| 14.08.2024 | 88,99 | 88,99 | 87,70 | 87,70 | -0,36% | - |
| 13.08.2024 | 88,02 | 88,02 | 88,02 | 88,02 | 0,00% | - |
| 12.08.2024 | 88,02 | 88,02 | 88,02 | 88,02 | -0,43% | - |
| 09.08.2024 | 87,19 | 88,40 | 87,19 | 88,40 | 4,74% | - |
| 08.08.2024 | 82,79 | 84,40 | 82,79 | 84,40 | -0,59% | 180,00 |
| 07.08.2024 | 86,11 | 86,11 | 84,90 | 84,90 | -0,71% | - |
| 06.08.2024 | 85,51 | 86,75 | 85,51 | 85,51 | 4,78% | 123,00 |
| 05.08.2024 | 81,74 | 82,96 | 81,55 | 81,61 | -5,10% | 715,00 |
| 02.08.2024 | 89,48 | 89,48 | 86,00 | 86,00 | -5,77% | 400,00 |
| 01.08.2024 | 94,06 | 94,06 | 91,27 | 91,27 | -2,97% | - |
| 31.07.2024 | 93,37 | 94,06 | 93,37 | 94,06 | 2,92% | - |
| 30.07.2024 | 95,29 | 95,29 | 91,39 | 91,39 | -3,71% | - |
| 29.07.2024 | 95,67 | 95,67 | 94,91 | 94,91 | -1,27% | - |
| 26.07.2024 | 96,13 | 96,13 | 96,13 | 96,13 | 0,10% | - |
| 25.07.2024 | 100,34 | 100,34 | 96,03 | 96,03 | -4,58% | 61,00 |
| 24.07.2024 | 100,80 | 104,28 | 100,64 | 100,64 | 3,73% | 62,00 |
| 23.07.2024 | 97,01 | 97,34 | 97,01 | 97,02 | 3,21% | 20,00 |
| 22.07.2024 | 94,32 | 94,32 | 94,00 | 94,00 | -1,48% | 20,00 |
| 19.07.2024 | 94,46 | 95,41 | 94,46 | 95,41 | 0,64% | 16,00 |
| 18.07.2024 | 96,09 | 96,09 | 94,80 | 94,80 | -1,56% | - |
| 17.07.2024 | 98,10 | 98,10 | 95,96 | 96,30 | -3,15% | - |
| 16.07.2024 | 99,65 | 99,65 | 99,43 | 99,43 | -0,18% | - |
| 15.07.2024 | 98,37 | 99,61 | 98,37 | 99,61 | 0,91% | 200,00 |
| 12.07.2024 | 97,16 | 98,71 | 97,16 | 98,71 | 1,20% | - |
| 11.07.2024 | 98,05 | 98,05 | 97,28 | 97,54 | -0,75% | 32,00 |
| 10.07.2024 | 96,25 | 98,28 | 96,25 | 98,28 | 2,09% | 50,00 |
| 09.07.2024 | 95,58 | 96,27 | 95,58 | 96,27 | 2,51% | - |
| 08.07.2024 | 93,91 | 93,91 | 93,91 | 93,91 | 0,61% | - |
| 05.07.2024 | 92,98 | 93,34 | 92,98 | 93,34 | 0,68% | - |