100,850$
-1,74%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 101,32 | 101,41 | 98,63 | 100,00 | -1,63% | 1.799.246,00 |
| 26.11.2024 | 101,92 | 103,17 | 101,25 | 101,66 | 0,30% | 2.411.976,00 |
| 25.11.2024 | 101,00 | 103,39 | 100,92 | 101,36 | 1,75% | 3.932.234,00 |
| 22.11.2024 | 100,40 | 100,66 | 99,17 | 99,62 | 1,63% | 2.452.594,00 |
| 20.11.2024 | 98,00 | 98,43 | 96,58 | 98,02 | 0,22% | 1.859.622,00 |
| 19.11.2024 | 96,99 | 97,83 | 96,10 | 97,80 | 0,80% | 1.686.877,00 |
| 18.11.2024 | 97,39 | 97,55 | 96,34 | 97,02 | 0,24% | 1.366.356,00 |
| 15.11.2024 | 96,92 | 97,55 | 96,41 | 96,79 | -0,69% | 1.921.821,00 |
| 14.11.2024 | 97,73 | 98,76 | 96,99 | 97,46 | -0,82% | 1.810.354,00 |
| 13.11.2024 | 99,87 | 100,65 | 98,21 | 98,27 | -1,53% | 1.580.880,00 |
| 12.11.2024 | 100,92 | 102,24 | 98,75 | 99,80 | -2,00% | 2.061.851,00 |
| 11.11.2024 | 104,69 | 104,82 | 101,61 | 101,84 | -2,81% | 1.633.377,00 |
| 08.11.2024 | 105,47 | 106,24 | 104,19 | 104,78 | -0,31% | 1.329.281,00 |
| 07.11.2024 | 103,78 | 105,28 | 102,98 | 105,11 | 2,07% | 1.952.575,00 |
| 06.11.2024 | 103,98 | 104,80 | 102,58 | 102,98 | 1,31% | 2.061.763,00 |
| 05.11.2024 | 100,21 | 101,87 | 100,03 | 101,65 | 1,79% | 1.518.869,00 |
| 04.11.2024 | 98,83 | 101,27 | 98,83 | 99,86 | 0,76% | 1.695.280,00 |
| 01.11.2024 | 99,59 | 100,98 | 98,66 | 99,11 | -1,26% | 1.985.638,00 |
| 31.10.2024 | 99,42 | 101,21 | 98,91 | 100,37 | 0,58% | 2.296.870,00 |
| 30.10.2024 | 100,97 | 101,30 | 98,94 | 99,79 | -1,52% | 2.569.681,00 |
| 29.10.2024 | 101,36 | 101,71 | 100,19 | 101,33 | 0,01% | 2.028.650,00 |
| 28.10.2024 | 103,77 | 103,89 | 101,03 | 101,32 | -1,64% | 2.781.298,00 |
| 25.10.2024 | 104,22 | 105,65 | 102,92 | 103,01 | -0,93% | 2.485.487,00 |
| 24.10.2024 | 104,53 | 105,08 | 102,35 | 103,98 | 0,44% | 2.740.527,00 |
| 23.10.2024 | 105,74 | 107,80 | 102,46 | 103,52 | -8,10% | 8.804.501,00 |
| 22.10.2024 | 111,90 | 112,75 | 110,33 | 112,64 | 0,20% | 3.022.616,00 |
| 21.10.2024 | 111,61 | 112,58 | 109,32 | 112,41 | 0,26% | 2.233.858,00 |
| 18.10.2024 | 112,65 | 114,67 | 111,70 | 112,12 | -0,29% | 1.917.181,00 |
| 17.10.2024 | 112,38 | 113,31 | 111,99 | 112,45 | 0,64% | 1.715.391,00 |
| 16.10.2024 | 111,23 | 112,87 | 110,62 | 111,73 | -0,07% | 1.257.886,00 |
| 15.10.2024 | 112,04 | 115,32 | 111,37 | 111,81 | 0,68% | 2.310.575,00 |
| 14.10.2024 | 110,00 | 111,42 | 108,84 | 111,06 | 1,14% | 1.447.329,00 |
| 11.10.2024 | 107,98 | 109,89 | 107,94 | 109,81 | 1,53% | 1.053.417,00 |
| 10.10.2024 | 107,75 | 108,73 | 106,51 | 108,15 | -1,04% | 1.147.729,00 |
| 09.10.2024 | 109,10 | 109,39 | 105,55 | 109,29 | 0,59% | 3.300.076,00 |
| 08.10.2024 | 106,97 | 108,95 | 106,50 | 108,65 | 2,37% | 1.548.427,00 |
| 07.10.2024 | 106,09 | 106,62 | 104,52 | 106,13 | -1,04% | 1.572.484,00 |
| 04.10.2024 | 109,88 | 109,88 | 106,36 | 107,24 | -1,45% | 1.447.508,00 |
| 03.10.2024 | 108,04 | 109,42 | 107,82 | 108,82 | 0,24% | 1.023.501,00 |
| 02.10.2024 | 108,06 | 110,00 | 107,20 | 108,56 | 0,69% | 1.476.726,00 |
| 01.10.2024 | 109,27 | 109,27 | 106,50 | 107,82 | -1,56% | 1.817.294,00 |
| 30.09.2024 | 108,75 | 109,61 | 107,81 | 109,53 | 0,73% | 1.573.612,00 |
| 27.09.2024 | 110,68 | 110,72 | 108,15 | 108,74 | -1,83% | 1.313.413,00 |
| 26.09.2024 | 110,01 | 110,93 | 107,82 | 110,77 | 2,79% | 2.443.285,00 |