101,650$
1,79%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 106,25 | 107,76 | 106,06 | 107,76 | 1,05% | 1.674.567,00 |
| 24.09.2024 | 106,03 | 106,79 | 104,84 | 106,64 | 0,72% | 1.427.911,00 |
| 23.09.2024 | 105,11 | 106,75 | 104,90 | 105,88 | 1,09% | 1.471.320,00 |
| 20.09.2024 | 103,83 | 105,80 | 103,83 | 104,74 | 0,57% | 5.493.013,00 |
| 19.09.2024 | 103,49 | 104,47 | 102,59 | 104,15 | 3,19% | 1.310.407,00 |
| 18.09.2024 | 102,18 | 103,48 | 100,72 | 100,93 | -1,12% | 1.825.038,00 |
| 17.09.2024 | 102,32 | 102,53 | 101,09 | 102,07 | 0,62% | 1.497.236,00 |
| 16.09.2024 | 101,83 | 102,10 | 100,99 | 101,44 | -0,68% | 1.508.969,00 |
| 13.09.2024 | 100,84 | 102,77 | 100,00 | 102,13 | 1,50% | 1.794.512,00 |
| 12.09.2024 | 101,96 | 102,28 | 100,08 | 100,62 | -1,82% | 1.965.924,00 |
| 11.09.2024 | 102,32 | 102,74 | 100,06 | 102,49 | 0,22% | 2.032.868,00 |
| 10.09.2024 | 101,27 | 102,75 | 99,94 | 102,26 | 0,91% | 1.878.750,00 |
| 09.09.2024 | 99,35 | 101,38 | 99,35 | 101,34 | 3,42% | 2.288.642,00 |
| 06.09.2024 | 100,30 | 100,71 | 97,33 | 97,99 | -2,83% | 2.329.551,00 |
| 05.09.2024 | 100,08 | 102,14 | 99,86 | 100,84 | 0,11% | 1.399.844,00 |
| 04.09.2024 | 96,10 | 101,04 | 94,70 | 100,73 | 4,08% | 3.867.109,00 |
| 03.09.2024 | 99,55 | 99,55 | 96,26 | 96,78 | -2,78% | 1.643.181,00 |
| 30.08.2024 | 98,82 | 99,59 | 97,93 | 99,55 | 2,06% | 1.975.748,00 |
| 29.08.2024 | 99,06 | 100,34 | 97,16 | 97,54 | -1,72% | 2.029.062,00 |
| 28.08.2024 | 100,00 | 100,02 | 97,44 | 99,25 | -1,45% | 2.034.035,00 |
| 27.08.2024 | 102,96 | 102,98 | 100,53 | 100,71 | -3,87% | 2.375.471,00 |
| 26.08.2024 | 103,75 | 105,23 | 102,95 | 104,76 | 0,34% | 1.396.462,00 |
| 23.08.2024 | 104,34 | 104,67 | 103,48 | 104,41 | 1,10% | 925.775,00 |
| 22.08.2024 | 104,82 | 105,21 | 102,91 | 103,27 | -1,12% | 862.014,00 |
| 21.08.2024 | 104,20 | 104,90 | 103,43 | 104,44 | 0,86% | 1.148.412,00 |
| 20.08.2024 | 103,83 | 105,02 | 102,83 | 103,55 | -0,39% | 1.698.287,00 |
| 19.08.2024 | 101,56 | 103,99 | 100,75 | 103,96 | 2,19% | 3.178.633,00 |
| 16.08.2024 | 100,20 | 102,57 | 99,36 | 101,73 | 2,15% | 2.474.925,00 |
| 15.08.2024 | 98,86 | 100,16 | 98,22 | 99,59 | 2,61% | 2.006.442,00 |
| 14.08.2024 | 98,82 | 98,99 | 96,69 | 97,06 | -1,16% | 2.175.575,00 |
| 13.08.2024 | 97,19 | 98,23 | 96,71 | 98,20 | 2,47% | 1.623.248,00 |
| 12.08.2024 | 96,01 | 97,09 | 95,10 | 95,83 | -0,47% | 1.284.379,00 |
| 09.08.2024 | 95,21 | 96,99 | 94,28 | 96,28 | 0,87% | 1.463.191,00 |
| 08.08.2024 | 92,30 | 95,62 | 91,20 | 95,45 | 3,64% | 2.134.507,00 |
| 07.08.2024 | 94,67 | 95,32 | 92,04 | 92,10 | -1,69% | 2.923.301,00 |
| 06.08.2024 | 93,39 | 95,88 | 93,11 | 93,68 | 1,23% | 2.826.606,00 |
| 05.08.2024 | 90,59 | 93,90 | 90,00 | 92,54 | -2,15% | 3.030.217,00 |
| 02.08.2024 | 95,50 | 96,16 | 93,45 | 94,57 | -4,47% | 3.891.682,00 |
| 01.08.2024 | 102,03 | 104,19 | 98,11 | 99,00 | -3,10% | 3.155.504,00 |
| 31.07.2024 | 102,35 | 102,78 | 100,21 | 102,17 | 3,10% | 2.646.167,00 |
| 30.07.2024 | 103,50 | 103,70 | 98,64 | 99,10 | -4,14% | 2.802.874,00 |
| 29.07.2024 | 104,08 | 104,30 | 101,36 | 103,38 | -0,27% | 2.951.703,00 |
| 26.07.2024 | 105,01 | 105,75 | 102,88 | 103,66 | -0,34% | 2.602.979,00 |
| 25.07.2024 | 108,81 | 109,07 | 103,64 | 104,01 | -5,03% | 3.895.856,00 |
| 24.07.2024 | 109,00 | 113,57 | 107,16 | 109,52 | 4,01% | 9.041.694,00 |
| 23.07.2024 | 105,17 | 106,59 | 104,50 | 105,30 | -0,83% | 3.641.011,00 |
| 22.07.2024 | 104,14 | 106,25 | 103,40 | 106,18 | 3,46% | 2.308.974,00 |
| 19.07.2024 | 103,96 | 104,27 | 102,47 | 102,63 | -0,81% | 1.977.236,00 |
| 18.07.2024 | 105,77 | 105,77 | 102,48 | 103,47 | -1,39% | 2.237.516,00 |
| 17.07.2024 | 106,91 | 106,91 | 104,52 | 104,93 | -3,48% | 2.594.918,00 |
| 16.07.2024 | 109,30 | 109,63 | 108,19 | 108,71 | -0,22% | 1.931.181,00 |
| 15.07.2024 | 107,35 | 108,95 | 106,17 | 108,95 | 1,73% | 2.015.538,00 |
| 12.07.2024 | 106,43 | 108,97 | 105,81 | 107,10 | 0,93% | 1.819.508,00 |
| 11.07.2024 | 107,00 | 107,00 | 105,00 | 106,11 | -0,58% | 1.329.428,00 |
| 10.07.2024 | 105,00 | 106,98 | 104,61 | 106,73 | 2,28% | 1.588.231,00 |
| 09.07.2024 | 103,40 | 104,98 | 102,98 | 104,35 | 0,89% | 1.561.687,00 |
| 08.07.2024 | 102,83 | 104,51 | 102,54 | 103,43 | 1,36% | 1.998.293,00 |
| 05.07.2024 | 101,47 | 102,33 | 101,07 | 102,04 | 0,66% | 1.507.633,00 |
| 03.07.2024 | 103,13 | 103,34 | 101,21 | 101,37 | -1,71% | 1.059.810,00 |
| 02.07.2024 | 102,26 | 103,99 | 102,01 | 103,13 | 0,67% | 1.097.554,00 |
| 01.07.2024 | 103,00 | 103,36 | 101,79 | 102,44 | -0,80% | 1.297.976,00 |
| 28.06.2024 | 104,47 | 105,47 | 103,12 | 103,27 | -0,80% | 1.494.491,00 |
| 27.06.2024 | 102,70 | 104,33 | 101,79 | 104,10 | 1,31% | 1.342.340,00 |
| 26.06.2024 | 103,62 | 104,00 | 101,81 | 102,75 | -0,95% | 1.777.088,00 |
| 25.06.2024 | 103,75 | 104,19 | 102,00 | 103,74 | 0,39% | 2.273.923,00 |
| 24.06.2024 | 102,80 | 103,75 | 102,04 | 103,34 | 0,23% | 1.403.107,00 |
| 21.06.2024 | 102,61 | 103,75 | 101,01 | 103,10 | 0,46% | 2.476.428,00 |
| 20.06.2024 | 105,11 | 105,53 | 102,34 | 102,63 | -3,17% | 2.547.369,00 |
| 18.06.2024 | 106,16 | 107,91 | 105,52 | 105,99 | 0,01% | 2.848.924,00 |
| 17.06.2024 | 104,42 | 106,77 | 103,74 | 105,98 | 2,04% | 2.042.839,00 |
| 14.06.2024 | 103,34 | 104,08 | 103,01 | 103,86 | -0,87% | 1.282.488,00 |