82,700$
-0,41%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 83,33 | 83,81 | 82,00 | 82,70 | -0,41% | 4.053.461,00 |
| 24.04.2025 | 79,16 | 83,27 | 79,14 | 83,04 | 6,34% | 4.103.488,00 |
| 23.04.2025 | 79,15 | 81,18 | 77,56 | 78,09 | 3,62% | 4.013.662,00 |
| 22.04.2025 | 74,70 | 75,91 | 74,60 | 75,36 | 1,93% | 2.130.863,00 |
| 21.04.2025 | 74,45 | 74,65 | 72,62 | 73,93 | -2,44% | 2.948.900,00 |
| 17.04.2025 | 73,49 | 76,44 | 72,89 | 75,78 | 4,06% | 4.588.640,00 |
| 16.04.2025 | 71,49 | 73,12 | 71,30 | 72,82 | 1,14% | 5.797.111,00 |
| 15.04.2025 | 72,09 | 73,50 | 71,85 | 72,00 | -0,92% | 3.145.728,00 |
| 14.04.2025 | 74,93 | 75,23 | 71,60 | 72,67 | 3,59% | 3.435.829,00 |
| 11.04.2025 | 69,23 | 71,21 | 67,63 | 70,15 | 0,60% | 3.878.297,00 |
| 10.04.2025 | 71,71 | 72,48 | 68,65 | 69,73 | -6,06% | 5.464.060,00 |
| 09.04.2025 | 65,74 | 76,02 | 63,19 | 74,23 | 11,49% | 10.217.021,00 |
| 08.04.2025 | 70,99 | 72,43 | 65,41 | 66,58 | -3,00% | 5.677.235,00 |
| 07.04.2025 | 65,00 | 72,56 | 64,18 | 68,64 | 2,82% | 7.294.424,00 |
| 04.04.2025 | 68,66 | 68,66 | 63,95 | 66,76 | -6,63% | 9.247.209,00 |
| 03.04.2025 | 80,18 | 81,16 | 71,28 | 71,50 | -16,39% | 12.772.934,00 |
| 02.04.2025 | 83,74 | 86,34 | 83,52 | 85,52 | 1,16% | 2.785.414,00 |
| 01.04.2025 | 84,60 | 85,33 | 83,31 | 84,54 | -0,48% | 2.710.782,00 |
| 31.03.2025 | 84,49 | 85,31 | 82,88 | 84,95 | 0,04% | 2.628.008,00 |
| 28.03.2025 | 86,99 | 87,36 | 84,33 | 84,92 | -2,95% | 1.876.885,00 |
| 27.03.2025 | 87,21 | 89,25 | 86,30 | 87,50 | -0,15% | 2.976.603,00 |
| 26.03.2025 | 87,60 | 88,19 | 85,94 | 87,63 | -0,38% | 3.530.137,00 |
| 25.03.2025 | 88,32 | 88,44 | 85,73 | 87,96 | -0,93% | 3.151.223,00 |
| 24.03.2025 | 89,41 | 90,07 | 88,48 | 88,79 | 0,58% | 1.698.614,00 |
| 21.03.2025 | 87,95 | 88,69 | 86,60 | 88,28 | -0,11% | 2.568.173,00 |
| 20.03.2025 | 88,29 | 89,78 | 88,29 | 88,38 | -0,62% | 2.040.933,00 |
| 19.03.2025 | 88,44 | 89,64 | 88,18 | 88,93 | 0,33% | 2.225.420,00 |
| 18.03.2025 | 90,48 | 90,57 | 88,44 | 88,64 | -2,10% | 2.183.180,00 |
| 17.03.2025 | 87,64 | 91,05 | 87,64 | 90,54 | 3,00% | 2.894.247,00 |
| 14.03.2025 | 86,95 | 88,63 | 86,93 | 87,90 | 2,66% | 2.258.935,00 |
| 13.03.2025 | 86,79 | 87,44 | 85,00 | 85,62 | -1,28% | 1.567.069,00 |
| 12.03.2025 | 88,00 | 89,47 | 86,27 | 86,73 | -0,28% | 3.806.095,00 |
| 11.03.2025 | 86,41 | 87,96 | 85,40 | 86,97 | 0,65% | 3.795.069,00 |
| 10.03.2025 | 87,21 | 87,90 | 84,36 | 86,41 | -1,81% | 4.514.847,00 |
| 07.03.2025 | 86,86 | 89,77 | 86,30 | 88,00 | 1,57% | 4.573.739,00 |
| 06.03.2025 | 90,55 | 90,67 | 86,39 | 86,64 | -6,26% | 5.187.807,00 |
| 05.03.2025 | 93,68 | 93,77 | 90,19 | 92,43 | -1,75% | 5.149.475,00 |
| 04.03.2025 | 98,95 | 99,40 | 94,01 | 94,07 | -5,99% | 7.024.335,00 |
| 03.03.2025 | 102,95 | 103,87 | 99,78 | 100,07 | -1,75% | 3.190.159,00 |
| 28.02.2025 | 100,25 | 102,29 | 99,68 | 101,85 | 1,19% | 4.432.149,00 |
| 27.02.2025 | 102,57 | 103,84 | 100,59 | 100,65 | 0,38% | 4.611.472,00 |
| 26.02.2025 | 100,32 | 101,35 | 99,70 | 100,27 | 0,53% | 1.923.827,00 |
| 25.02.2025 | 100,00 | 101,69 | 99,29 | 99,74 | -0,34% | 3.405.816,00 |
| 24.02.2025 | 100,97 | 101,99 | 99,24 | 100,08 | -0,76% | 4.150.929,00 |
| 21.02.2025 | 102,67 | 103,42 | 100,50 | 100,85 | -1,74% | 2.482.842,00 |
| 20.02.2025 | 103,07 | 103,37 | 101,55 | 102,64 | -0,35% | 1.479.151,00 |
| 19.02.2025 | 102,93 | 103,46 | 102,47 | 103,00 | -0,10% | 1.710.262,00 |
| 18.02.2025 | 102,56 | 103,29 | 100,94 | 103,10 | 1,61% | 2.365.281,00 |
| 14.02.2025 | 102,15 | 102,40 | 100,62 | 101,47 | -0,01% | 2.235.093,00 |
| 13.02.2025 | 99,39 | 102,74 | 99,39 | 101,48 | 2,29% | 2.553.972,00 |
| 12.02.2025 | 96,72 | 100,66 | 96,10 | 99,21 | 1,41% | 3.383.516,00 |
| 11.02.2025 | 97,23 | 99,36 | 97,19 | 97,83 | 0,03% | 2.133.604,00 |
| 10.02.2025 | 97,41 | 98,20 | 96,71 | 97,80 | 1,72% | 1.827.687,00 |
| 07.02.2025 | 97,06 | 98,25 | 95,46 | 96,15 | -0,40% | 1.975.138,00 |
| 06.02.2025 | 96,10 | 96,78 | 95,63 | 96,54 | 1,16% | 2.290.555,00 |
| 05.02.2025 | 94,62 | 96,13 | 94,17 | 95,43 | 0,97% | 2.676.792,00 |
| 04.02.2025 | 92,88 | 94,79 | 92,68 | 94,51 | 1,10% | 2.908.342,00 |
| 03.02.2025 | 94,60 | 95,60 | 92,91 | 93,48 | -2,99% | 3.408.641,00 |
| 31.01.2025 | 98,10 | 99,99 | 96,27 | 96,36 | -1,95% | 2.797.798,00 |
| 30.01.2025 | 101,15 | 101,42 | 97,95 | 98,28 | -1,11% | 4.188.068,00 |
| 29.01.2025 | 101,48 | 102,03 | 99,09 | 99,38 | -0,89% | 2.530.500,00 |
| 28.01.2025 | 104,02 | 104,03 | 98,82 | 100,27 | -3,10% | 3.402.001,00 |
| 27.01.2025 | 105,10 | 107,00 | 102,32 | 103,48 | -4,35% | 4.180.942,00 |
| 24.01.2025 | 108,74 | 110,24 | 107,60 | 108,19 | -0,21% | 3.083.438,00 |
| 23.01.2025 | 107,41 | 108,53 | 105,92 | 108,42 | 0,22% | 3.242.308,00 |
| 22.01.2025 | 108,63 | 111,91 | 105,86 | 108,18 | 6,84% | 9.751.145,00 |
| 21.01.2025 | 99,85 | 102,54 | 99,22 | 101,25 | 3,67% | 6.404.635,00 |
| 17.01.2025 | 96,60 | 97,93 | 95,60 | 97,67 | 2,73% | 5.656.501,00 |
| 16.01.2025 | 94,38 | 95,82 | 93,70 | 95,07 | 0,77% | 3.779.297,00 |
| 15.01.2025 | 92,13 | 94,98 | 92,13 | 94,34 | 3,41% | 3.840.146,00 |
| 14.01.2025 | 89,36 | 91,75 | 89,10 | 91,23 | 2,59% | 3.252.078,00 |
| 13.01.2025 | 87,55 | 89,70 | 86,97 | 88,93 | 0,07% | 2.693.977,00 |
| 10.01.2025 | 87,44 | 88,99 | 86,64 | 88,87 | 0,20% | 2.194.513,00 |
| 08.01.2025 | 89,27 | 89,43 | 87,89 | 88,69 | -1,02% | 3.189.091,00 |
| 07.01.2025 | 89,83 | 90,89 | 89,27 | 89,60 | 0,55% | 2.378.786,00 |
| 06.01.2025 | 90,32 | 91,59 | 88,75 | 89,11 | -0,04% | 2.474.689,00 |
| 03.01.2025 | 86,92 | 89,18 | 86,79 | 89,15 | 3,19% | 2.351.481,00 |
| 02.01.2025 | 87,21 | 87,54 | 85,79 | 86,39 | 0,09% | 2.046.152,00 |
| 31.12.2024 | 86,59 | 87,22 | 85,73 | 86,31 | -0,25% | 1.458.448,00 |
| 30.12.2024 | 86,68 | 86,86 | 85,25 | 86,53 | -0,98% | 1.731.190,00 |
| 27.12.2024 | 87,94 | 88,83 | 87,00 | 87,39 | -1,14% | 1.564.938,00 |
| 26.12.2024 | 88,73 | 89,17 | 88,15 | 88,40 | -0,10% | 1.382.197,00 |
| 24.12.2024 | 88,32 | 89,13 | 88,03 | 88,49 | -0,05% | 1.142.224,00 |
| 23.12.2024 | 87,46 | 88,62 | 87,30 | 88,53 | 1,43% | 2.004.718,00 |
| 20.12.2024 | 88,09 | 89,01 | 86,87 | 87,28 | -0,30% | 6.062.691,00 |
| 19.12.2024 | 91,60 | 92,11 | 87,41 | 87,54 | -4,39% | 4.436.697,00 |
| 18.12.2024 | 94,60 | 95,31 | 91,52 | 91,56 | -3,10% | 3.050.047,00 |
| 17.12.2024 | 94,80 | 96,46 | 94,09 | 94,49 | -1,14% | 2.370.194,00 |
| 16.12.2024 | 95,32 | 97,15 | 95,04 | 95,58 | -0,18% | 3.520.374,00 |
| 13.12.2024 | 97,58 | 98,31 | 95,52 | 95,75 | -1,94% | 4.924.374,00 |
| 12.12.2024 | 98,46 | 100,18 | 97,12 | 97,64 | -0,76% | 2.834.628,00 |
| 11.12.2024 | 97,95 | 99,13 | 96,57 | 98,39 | 0,82% | 2.531.682,00 |
| 10.12.2024 | 98,85 | 98,94 | 96,77 | 97,59 | -1,39% | 2.742.657,00 |
| 09.12.2024 | 98,43 | 99,90 | 98,10 | 98,97 | 0,47% | 2.337.959,00 |
| 06.12.2024 | 98,18 | 99,09 | 97,61 | 98,51 | 0,34% | 2.699.065,00 |
| 05.12.2024 | 98,03 | 99,40 | 97,87 | 98,18 | 0,56% | 2.285.431,00 |
| 04.12.2024 | 99,99 | 100,22 | 94,97 | 97,63 | -1,18% | 4.547.045,00 |
| 03.12.2024 | 102,05 | 102,72 | 97,91 | 98,80 | -4,23% | 3.265.549,00 |
| 02.12.2024 | 101,82 | 105,12 | 101,44 | 103,16 | 1,81% | 2.471.501,00 |
| 29.11.2024 | 100,00 | 102,32 | 99,97 | 101,33 | 1,33% | 1.460.313,00 |