126,970$
-0,56%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 128,90 | 129,96 | 126,76 | 126,97 | -0,56% | 4.369.939,00 |
| 05.06.2025 | 127,91 | 129,95 | 127,36 | 127,69 | 0,04% | 4.749.820,00 |
| 04.06.2025 | 123,73 | 127,69 | 123,73 | 127,64 | 3,58% | 5.767.184,00 |
| 03.06.2025 | 119,10 | 124,04 | 118,75 | 123,23 | 3,42% | 4.792.003,00 |
| 02.06.2025 | 117,01 | 119,76 | 116,78 | 119,15 | 1,03% | 3.096.580,00 |
| 30.05.2025 | 117,17 | 119,13 | 116,67 | 117,94 | -0,17% | 4.332.314,00 |
| 29.05.2025 | 117,56 | 118,20 | 116,28 | 118,14 | 0,68% | 2.413.634,00 |
| 28.05.2025 | 117,24 | 118,63 | 116,82 | 117,34 | 0,25% | 4.070.985,00 |
| 27.05.2025 | 113,87 | 117,36 | 113,20 | 117,05 | 3,82% | 4.474.965,00 |
| 23.05.2025 | 108,28 | 113,17 | 108,28 | 112,74 | 3,56% | 5.981.623,00 |
| 22.05.2025 | 106,08 | 111,47 | 105,35 | 108,86 | 4,24% | 8.039.837,00 |
| 21.05.2025 | 106,50 | 107,82 | 103,73 | 104,43 | -2,37% | 4.762.911,00 |
| 20.05.2025 | 109,47 | 109,48 | 106,28 | 106,97 | -1,90% | 3.348.834,00 |
| 19.05.2025 | 105,91 | 109,67 | 105,66 | 109,04 | 1,16% | 3.202.243,00 |
| 16.05.2025 | 107,52 | 108,98 | 107,00 | 107,79 | 0,34% | 3.223.372,00 |
| 15.05.2025 | 106,96 | 108,00 | 105,91 | 107,43 | 2,13% | 4.689.105,00 |
| 14.05.2025 | 105,15 | 105,86 | 104,48 | 105,19 | -0,27% | 4.236.874,00 |
| 13.05.2025 | 101,90 | 105,98 | 101,55 | 105,47 | 3,45% | 4.320.257,00 |
| 12.05.2025 | 101,13 | 103,04 | 100,00 | 101,95 | 6,52% | 5.741.989,00 |
| 09.05.2025 | 97,11 | 97,73 | 95,63 | 95,71 | -0,61% | 2.540.985,00 |
| 08.05.2025 | 96,31 | 97,23 | 94,97 | 96,30 | 0,89% | 2.390.603,00 |
| 07.05.2025 | 93,99 | 95,67 | 93,33 | 95,45 | 1,65% | 3.695.931,00 |
| 06.05.2025 | 92,46 | 94,41 | 91,92 | 93,90 | 0,34% | 2.719.612,00 |
| 05.05.2025 | 92,33 | 94,33 | 91,98 | 93,58 | 0,55% | 2.793.338,00 |
| 02.05.2025 | 91,55 | 93,29 | 91,30 | 93,07 | 3,40% | 3.373.450,00 |
| 01.05.2025 | 92,00 | 93,17 | 89,89 | 90,01 | -1,10% | 5.488.207,00 |
| 30.04.2025 | 87,14 | 91,51 | 85,47 | 91,01 | 11,53% | 11.870.495,00 |
| 29.04.2025 | 81,59 | 82,68 | 81,22 | 81,60 | -0,68% | 6.182.966,00 |
| 28.04.2025 | 82,21 | 82,89 | 80,56 | 82,16 | -0,65% | 2.891.066,00 |
| 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 |