106,960€
10,15%
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 | 102,17 | 107,30 | 101,60 | 107,01 | 10,21% | - |
| 21.01.2025 | 95,00 | 97,58 | 94,76 | 97,10 | 3,08% | - |
| 20.01.2025 | 94,82 | 94,87 | 93,79 | 94,20 | 0,39% | - |
| 17.01.2025 | 92,53 | 94,56 | 92,50 | 93,83 | 1,63% | - |
| 16.01.2025 | 92,32 | 92,94 | 91,31 | 92,33 | 0,97% | - |
| 15.01.2025 | 88,62 | 91,68 | 88,46 | 91,44 | 3,57% | - |
| 14.01.2025 | 87,19 | 89,18 | 86,75 | 88,29 | 1,40% | - |
| 13.01.2025 | 86,47 | 87,90 | 85,21 | 87,07 | -10,47% | - |
| 08.11.2024 | 97,25 | 97,25 | 97,25 | 97,25 | 1,60% | - |
| 07.11.2024 | 95,72 | 95,72 | 95,72 | 95,72 | -0,04% | - |
| 06.11.2024 | 95,76 | 95,76 | 95,76 | 95,76 | 4,37% | - |
| 05.11.2024 | 91,75 | 91,75 | 91,75 | 91,75 | -1,53% | - |
| 30.10.2024 | 93,18 | 93,18 | 93,18 | 93,18 | -2,63% | - |
| 28.10.2024 | 95,70 | 95,70 | 95,70 | 95,70 | -0,36% | - |
| 25.10.2024 | 96,05 | 96,05 | 96,05 | 96,05 | -0,95% | - |
| 24.10.2024 | 96,97 | 96,97 | 96,97 | 96,97 | -1,84% | - |
| 23.10.2024 | 98,79 | 98,79 | 98,79 | 98,79 | -4,22% | - |
| 22.10.2024 | 103,14 | 103,14 | 103,14 | 103,14 | -0,52% | - |
| 18.10.2024 | 103,68 | 103,68 | 103,68 | 103,68 | 0,43% | - |
| 17.10.2024 | 103,24 | 103,24 | 103,24 | 103,24 | 0,74% | - |
| 16.10.2024 | 102,48 | 102,48 | 102,48 | 102,48 | 2,17% | - |
| 14.10.2024 | 100,30 | 100,30 | 100,30 | 100,30 | 4,25% | - |
| 08.10.2024 | 96,21 | 96,21 | 96,21 | 96,21 | 6,34% | - |
| 13.09.2024 | 90,47 | 90,47 | 90,47 | 90,47 | -2,47% | - |
| 12.09.2024 | 92,76 | 92,76 | 92,76 | 92,76 | 0,65% | - |
| 11.09.2024 | 92,16 | 92,16 | 92,16 | 92,16 | 1,91% | - |
| 05.09.2024 | 90,43 | 90,43 | 90,43 | 90,43 | 0,88% | - |
| 03.09.2024 | 89,64 | 89,64 | 89,64 | 89,64 | -0,58% | - |
| 28.08.2024 | 90,16 | 90,16 | 90,16 | 90,16 | -2,70% | - |
| 27.08.2024 | 92,66 | 92,66 | 92,66 | 92,66 | -0,69% | - |
| 26.08.2024 | 93,30 | 93,30 | 93,30 | 93,30 | 7,60% | - |
| 07.08.2024 | 86,71 | 86,71 | 86,71 | 86,71 | 1,84% | - |
| 06.08.2024 | 85,14 | 85,14 | 85,14 | 85,14 | 2,98% | - |
| 05.08.2024 | 82,68 | 82,68 | 82,68 | 82,68 | -8,64% | - |
| 02.08.2024 | 90,50 | 90,50 | 90,50 | 90,50 | -3,18% | - |
| 31.07.2024 | 93,47 | 93,47 | 93,47 | 93,47 | -7,78% | - |
| 24.07.2024 | 101,36 | 101,36 | 101,36 | 101,36 | 4,67% | - |
| 23.07.2024 | 96,84 | 96,84 | 96,84 | 96,84 | 3,02% | - |
| 22.07.2024 | 94,00 | 94,00 | 94,00 | 94,00 | -0,61% | - |
| 19.07.2024 | 94,58 | 94,58 | 94,58 | 94,58 | -3,47% | - |
| 17.07.2024 | 97,98 | 97,98 | 97,98 | 97,98 | -1,55% | - |
| 16.07.2024 | 99,52 | 99,52 | 99,52 | 99,52 | 0,53% | - |
| 15.07.2024 | 99,00 | 99,00 | 99,00 | 99,00 | 2,68% | - |
| 10.07.2024 | 96,42 | 96,42 | 96,42 | 96,42 | 0,73% | - |
| 09.07.2024 | 95,72 | 95,72 | 95,72 | 95,72 | 1,87% | - |
| 08.07.2024 | 93,96 | 93,96 | 93,96 | 93,96 | 0,49% | - |
| 05.07.2024 | 93,50 | 93,50 | 93,50 | 93,50 | 15,96% | - |
| 03.05.2024 | 80,63 | 80,63 | 80,63 | 80,63 | 0,75% | - |
| 02.05.2024 | 80,03 | 80,03 | 80,03 | 80,03 | -0,15% | - |
| 30.04.2024 | 80,15 | 80,15 | 80,15 | 80,15 | -0,24% | - |
| 29.04.2024 | 80,34 | 80,34 | 80,34 | 80,34 | 1,04% | - |
| 25.04.2024 | 79,51 | 79,51 | 79,51 | 79,51 | -3,92% | - |
| 24.04.2024 | 82,75 | 82,75 | 82,75 | 82,75 | 3,80% | - |
| 23.04.2024 | 79,72 | 79,72 | 79,72 | 79,72 | 2,85% | - |
| 22.04.2024 | 77,51 | 77,51 | 77,51 | 77,51 | -0,06% | - |
| 19.04.2024 | 77,56 | 77,56 | 77,56 | 77,56 | -1,20% | - |
| 17.04.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -1,92% | - |
| 15.04.2024 | 80,04 | 80,04 | 80,04 | 80,04 | -3,43% | - |
| 12.04.2024 | 82,88 | 82,88 | 82,88 | 82,88 | 1,53% | - |
| 11.04.2024 | 81,63 | 81,63 | 81,63 | 81,63 | -1,23% | - |
| 08.04.2024 | 82,65 | 82,65 | 82,65 | 82,65 | -1,40% | - |
| 05.04.2024 | 83,82 | 83,82 | 83,82 | 83,82 | -0,85% | - |
| 04.04.2024 | 84,54 | 84,54 | 84,54 | 84,54 | 1,51% | - |
| 03.04.2024 | 83,28 | 83,28 | 83,28 | 83,28 | -2,74% | - |
| 02.04.2024 | 85,63 | 85,63 | 85,63 | 85,63 | -2,29% | - |
| 28.03.2024 | 87,64 | 87,64 | 87,64 | 87,64 | 0,14% | - |
| 27.03.2024 | 87,52 | 87,52 | 87,52 | 87,52 | 4,88% | - |
| 26.03.2024 | 83,45 | 83,45 | 83,45 | 83,45 | 1,84% | - |
| 25.03.2024 | 81,94 | 81,94 | 81,94 | 81,94 | 0,47% | - |
| 22.03.2024 | 81,56 | 81,56 | 81,56 | 81,56 | 0,58% | - |
| 21.03.2024 | 81,09 | 81,09 | 81,09 | 81,09 | 2,79% | - |
| 20.03.2024 | 78,89 | 78,89 | 78,89 | 78,89 | 0,71% | - |
| 19.03.2024 | 78,33 | 78,33 | 78,33 | 78,33 | -1,10% | - |
| 18.03.2024 | 79,20 | 79,20 | 79,20 | 79,20 | -4,70% | - |
| 13.03.2024 | 83,11 | 83,11 | 83,11 | 83,11 | -1,01% | - |
| 12.03.2024 | 83,96 | 83,96 | 83,96 | 83,96 | -0,50% | - |
| 11.03.2024 | 84,38 | 84,38 | 84,38 | 84,38 | -1,51% | - |
| 08.03.2024 | 85,67 | 85,67 | 85,67 | 85,67 | -0,65% | - |
| 07.03.2024 | 86,23 | 86,23 | 86,23 | 86,23 | -5,35% | - |
| 06.03.2024 | 91,10 | 91,10 | 91,10 | 91,10 | 0,66% | - |
| 05.03.2024 | 90,50 | 90,50 | 90,50 | 90,50 | 0,38% | - |
| 04.03.2024 | 90,16 | 90,16 | 90,16 | 90,16 | 7,41% | - |
| 29.02.2024 | 83,94 | 83,94 | 83,94 | 83,94 | 0,79% | - |
| 28.02.2024 | 83,28 | 83,28 | 83,28 | 83,28 | 3,45% | - |
| 26.02.2024 | 80,50 | 80,50 | 80,50 | 80,50 | -0,49% | - |
| 23.02.2024 | 80,90 | 80,90 | 80,90 | 80,90 | 1,81% | - |
| 22.02.2024 | 79,46 | 79,46 | 79,46 | 79,46 | -0,38% | - |
| 21.02.2024 | 79,76 | 79,76 | 79,76 | 79,76 | -0,93% | - |
| 20.02.2024 | 80,51 | 80,51 | 80,51 | 80,51 | -0,78% | - |
| 19.02.2024 | 81,14 | 81,14 | 81,14 | 81,14 | -1,13% | - |
| 16.02.2024 | 82,07 | 82,07 | 82,07 | 82,07 | 1,38% | - |
| 15.02.2024 | 80,95 | 80,95 | 80,95 | 80,95 | -0,82% | - |
| 14.02.2024 | 81,62 | 81,62 | 81,62 | 81,62 | -0,99% | - |
| 13.02.2024 | 82,44 | 82,44 | 82,44 | 82,44 | -0,46% | - |
| 12.02.2024 | 82,82 | 82,82 | 82,82 | 82,82 | 1,91% | - |
| 09.02.2024 | 81,27 | 81,27 | 81,27 | 81,27 | 1,18% | - |
| 08.02.2024 | 80,32 | 80,32 | 80,32 | 80,32 | 0,58% | - |
| 07.02.2024 | 79,86 | 79,86 | 79,86 | 79,86 | 0,38% | - |
| 06.02.2024 | 79,56 | 79,56 | 79,56 | 79,56 | -1,60% | - |
| 05.02.2024 | 80,85 | 80,85 | 80,85 | 80,85 | 0,65% | - |