663,000€
2,16%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 635,00 | 677,00 | 633,00 | 662,00 | 5,25% | 1.720,00 |
| 04.05.2026 | 645,00 | 649,00 | 623,00 | 629,00 | 11,72% | 2.282,00 |
| 30.04.2026 | 554,00 | 581,00 | 545,00 | 563,00 | 2,93% | 3.187,00 |
| 29.04.2026 | 581,00 | 595,00 | 541,00 | 547,00 | -2,84% | 3.424,00 |
| 28.04.2026 | 506,00 | 563,00 | 473,50 | 563,00 | 11,05% | 2.453,00 |
| 27.04.2026 | 504,00 | 514,00 | 492,50 | 507,00 | 1,60% | 1.802,00 |
| 24.04.2026 | 509,00 | 517,00 | 494,50 | 499,00 | -1,19% | 2.197,00 |
| 23.04.2026 | 491,00 | 519,00 | 489,50 | 505,00 | 2,02% | 1.457,00 |
| 22.04.2026 | 492,00 | 498,50 | 480,50 | 495,00 | 2,91% | 1.901,00 |
| 21.04.2026 | 461,50 | 483,50 | 456,50 | 481,00 | 4,79% | 641,00 |
| 20.04.2026 | 461,00 | 473,00 | 451,50 | 459,00 | -1,18% | 588,00 |
| 17.04.2026 | 448,50 | 469,50 | 446,00 | 464,50 | 3,57% | 1.342,00 |
| 16.04.2026 | 442,00 | 451,50 | 430,50 | 448,50 | 1,93% | 2.596,00 |
| 15.04.2026 | 445,00 | 452,00 | 426,50 | 440,00 | -2,44% | 2.262,00 |
| 14.04.2026 | 442,50 | 453,00 | 425,50 | 451,00 | 2,62% | 3.717,00 |
| 13.04.2026 | 421,00 | 441,00 | 421,00 | 439,50 | 2,21% | 654,00 |
| 10.04.2026 | 430,00 | 438,00 | 421,50 | 430,00 | 0,12% | 1.030,00 |
| 09.04.2026 | 424,00 | 434,00 | 419,50 | 429,50 | 1,18% | 1.522,00 |
| 08.04.2026 | 433,50 | 441,50 | 417,50 | 424,50 | 4,81% | 1.665,00 |
| 07.04.2026 | 391,00 | 406,00 | 382,50 | 405,00 | 8,83% | 2.419,00 |
| 02.04.2026 | 352,83 | 372,40 | 343,95 | 372,15 | 1,69% | 833,00 |
| 01.04.2026 | 346,65 | 368,70 | 340,42 | 365,95 | 7,55% | 1.483,00 |
| 31.03.2026 | 315,77 | 340,30 | 313,35 | 340,25 | 7,85% | 958,00 |
| 30.03.2026 | 329,17 | 346,75 | 307,25 | 315,48 | -3,98% | 583,00 |
| 27.03.2026 | 332,45 | 336,45 | 318,10 | 328,55 | -0,11% | 956,00 |
| 26.03.2026 | 352,60 | 353,73 | 327,40 | 328,90 | -7,90% | 1.251,00 |
| 25.03.2026 | 370,52 | 373,17 | 336,48 | 357,10 | -3,58% | 1.994,00 |
| 24.03.2026 | 351,10 | 372,92 | 341,83 | 370,38 | 6,38% | 1.479,00 |
| 23.03.2026 | 347,05 | 369,35 | 341,27 | 348,15 | -2,91% | 1.477,00 |
| 20.03.2026 | 373,25 | 380,23 | 354,40 | 358,60 | -4,77% | 1.246,00 |
| 19.03.2026 | 351,48 | 376,95 | 337,80 | 376,55 | 7,12% | 1.981,00 |
| 18.03.2026 | 374,38 | 375,38 | 350,15 | 351,52 | -3,83% | 930,00 |
| 17.03.2026 | 342,98 | 366,35 | 342,58 | 365,52 | 5,13% | 427,00 |
| 16.03.2026 | 342,38 | 357,17 | 336,50 | 347,67 | 3,99% | 2.400,00 |
| 13.03.2026 | 325,42 | 343,48 | 322,42 | 334,35 | 2,83% | 1.774,00 |
| 12.03.2026 | 330,15 | 334,52 | 320,40 | 325,15 | -2,37% | 2.776,00 |
| 11.03.2026 | 333,58 | 337,80 | 325,55 | 333,05 | 0,42% | 1.081,00 |
| 10.03.2026 | 321,98 | 341,63 | 320,70 | 331,65 | 3,22% | 1.616,00 |
| 09.03.2026 | 297,20 | 322,77 | 293,92 | 321,30 | 5,86% | 2.538,00 |
| 06.03.2026 | 319,33 | 320,80 | 302,88 | 303,50 | -3,83% | 6.080,00 |
| 05.03.2026 | 324,90 | 327,55 | 304,88 | 315,58 | -2,28% | 2.814,00 |
| 04.03.2026 | 301,63 | 335,25 | 299,85 | 322,95 | 5,38% | 3.515,00 |
| 03.03.2026 | 318,10 | 318,90 | 303,27 | 306,45 | -5,46% | 3.033,00 |
| 02.03.2026 | 335,85 | 347,52 | 320,80 | 324,15 | -5,82% | 5.280,00 |
| 27.02.2026 | 345,95 | 351,92 | 336,73 | 344,17 | -0,62% | 934,00 |
| 26.02.2026 | 358,10 | 363,17 | 333,98 | 346,33 | -3,56% | 1.250,00 |
| 25.02.2026 | 337,08 | 363,08 | 337,00 | 359,10 | 6,83% | 1.541,00 |
| 24.02.2026 | 348,35 | 353,15 | 335,00 | 336,15 | -2,91% | 1.197,00 |
| 23.02.2026 | 342,45 | 358,08 | 341,73 | 346,23 | -0,85% | 750,00 |
| 20.02.2026 | 351,33 | 353,80 | 339,63 | 349,20 | 0,73% | 2.082,00 |
| 19.02.2026 | 362,55 | 366,13 | 342,60 | 346,67 | -3,77% | 1.573,00 |
| 18.02.2026 | 354,25 | 368,20 | 351,65 | 360,27 | 2,72% | 725,00 |
| 17.02.2026 | 356,70 | 362,60 | 349,13 | 350,75 | -1,97% | 1.586,00 |
| 16.02.2026 | 359,45 | 360,90 | 356,20 | 357,80 | -0,31% | 842,00 |
| 13.02.2026 | 360,30 | 370,80 | 339,90 | 358,90 | -1,82% | 1.510,00 |
| 12.02.2026 | 347,50 | 386,50 | 347,50 | 365,55 | 6,62% | 2.714,00 |
| 11.02.2026 | 333,48 | 350,48 | 330,10 | 342,85 | 2,67% | 960,00 |
| 10.02.2026 | 356,35 | 358,40 | 332,17 | 333,95 | -6,45% | 1.838,00 |
| 09.02.2026 | 366,40 | 368,27 | 349,08 | 356,98 | -1,88% | 1.300,00 |
| 06.02.2026 | 339,42 | 365,17 | 339,40 | 363,80 | 7,29% | 2.216,00 |
| 05.02.2026 | 359,27 | 361,10 | 334,13 | 339,08 | -6,45% | 2.244,00 |
| 04.02.2026 | 374,83 | 383,42 | 341,02 | 362,45 | -3,30% | 3.197,00 |
| 03.02.2026 | 373,17 | 389,13 | 360,30 | 374,83 | 1,84% | 2.370,00 |
| 02.02.2026 | 328,33 | 369,17 | 327,52 | 368,05 | 7,40% | 2.711,00 |
| 30.01.2026 | 385,15 | 388,20 | 335,25 | 342,70 | -10,43% | 3.274,00 |
| 29.01.2026 | 380,00 | 389,38 | 364,15 | 382,63 | 1,87% | 5.030,00 |
| 28.01.2026 | 339,40 | 377,00 | 326,98 | 375,60 | 22,58% | 3.207,00 |
| 27.01.2026 | 306,83 | 320,92 | 297,98 | 306,40 | 1,36% | 1.623,00 |
| 26.01.2026 | 291,90 | 311,27 | 289,23 | 302,27 | 3,31% | 2.185,00 |
| 23.01.2026 | 292,67 | 295,65 | 282,65 | 292,60 | -0,58% | 759,00 |
| 22.01.2026 | 297,85 | 302,98 | 282,17 | 294,30 | -0,52% | 2.276,00 |
| 21.01.2026 | 282,00 | 299,08 | 276,95 | 295,83 | 6,34% | 1.315,00 |
| 20.01.2026 | 270,95 | 286,30 | 263,13 | 278,17 | -0,90% | 2.176,00 |
| 19.01.2026 | 281,55 | 281,98 | 276,40 | 280,70 | -0,22% | 4.501,00 |
| 16.01.2026 | 280,02 | 288,17 | 276,70 | 281,33 | 1,97% | 693,00 |
| 15.01.2026 | 270,67 | 283,08 | 269,95 | 275,90 | 2,90% | 2.179,00 |
| 14.01.2026 | 273,17 | 276,67 | 265,65 | 268,13 | -2,18% | 251,00 |
| 13.01.2026 | 275,33 | 284,23 | 271,88 | 274,10 | -0,54% | 768,00 |
| 12.01.2026 | 256,70 | 276,60 | 252,58 | 275,60 | 5,51% | 957,00 |
| 09.01.2026 | 244,30 | 262,42 | 241,65 | 261,20 | 7,01% | 1.481,00 |
| 08.01.2026 | 262,20 | 266,25 | 238,93 | 244,10 | -7,56% | 2.919,00 |
| 07.01.2026 | 282,15 | 282,70 | 255,73 | 264,05 | -6,79% | 2.125,00 |
| 06.01.2026 | 248,27 | 283,92 | 246,02 | 283,27 | 14,56% | 1.048,00 |
| 05.01.2026 | 248,88 | 254,75 | 237,63 | 247,27 | 0,79% | 829,00 |
| 02.01.2026 | 237,90 | 246,55 | 237,45 | 245,33 | 2,38% | 427,00 |
| 30.12.2025 | 239,33 | 240,52 | 237,58 | 239,63 | 0,30% | 80,00 |
| 29.12.2025 | 242,85 | 245,23 | 237,00 | 238,90 | -0,36% | 467,00 |
| 23.12.2025 | 239,93 | 241,70 | 233,60 | 239,77 | -0,34% | 793,00 |
| 22.12.2025 | 256,38 | 258,35 | 237,45 | 240,60 | -5,54% | 1.886,00 |
| 19.12.2025 | 252,23 | 260,63 | 249,98 | 254,70 | 2,28% | 1.463,00 |
| 18.12.2025 | 240,65 | 254,75 | 240,45 | 249,02 | 4,41% | 1.198,00 |
| 17.12.2025 | 247,83 | 252,35 | 235,18 | 238,50 | -2,45% | 1.051,00 |
| 16.12.2025 | 239,15 | 250,02 | 238,25 | 244,50 | 0,53% | 1.097,00 |
| 15.12.2025 | 244,55 | 250,15 | 241,88 | 243,20 | -0,68% | 612,00 |
| 12.12.2025 | 262,42 | 262,52 | 239,30 | 244,88 | -7,14% | 589,00 |
| 11.12.2025 | 251,43 | 264,10 | 245,93 | 263,70 | 3,18% | 886,00 |
| 10.12.2025 | 243,38 | 257,60 | 241,75 | 255,58 | 5,19% | 888,00 |
| 09.12.2025 | 245,90 | 248,48 | 241,33 | 242,98 | -1,14% | 601,00 |
| 08.12.2025 | 241,85 | 247,65 | 239,50 | 245,77 | 2,47% | 572,00 |
| 05.12.2025 | 229,75 | 239,85 | 228,13 | 239,85 | 5,13% | 425,00 |