71,507$
-16,39%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.810.118,00 |
| 01.04.2025 | 84,60 | 85,33 | 83,31 | 84,54 | -0,48% | 2.728.192,00 |
| 31.03.2025 | 84,49 | 85,31 | 82,88 | 84,95 | 0,04% | 2.628.656,00 |
| 28.03.2025 | 86,99 | 87,36 | 84,33 | 84,92 | -2,95% | 1.886.193,00 |
| 27.03.2025 | 87,21 | 89,25 | 86,30 | 87,50 | -0,15% | 2.977.443,00 |
| 26.03.2025 | 87,60 | 88,19 | 85,94 | 87,63 | -0,38% | 3.534.967,00 |
| 25.03.2025 | 88,32 | 88,44 | 85,73 | 87,96 | -0,93% | 3.154.118,00 |
| 24.03.2025 | 89,41 | 90,07 | 88,48 | 88,79 | 0,59% | 1.715.034,00 |
| 21.03.2025 | 87,95 | 88,69 | 86,60 | 88,27 | -0,12% | 2.576.141,00 |
| 20.03.2025 | 88,29 | 89,78 | 88,29 | 88,38 | -0,62% | 2.060.486,00 |
| 19.03.2025 | 88,44 | 89,64 | 88,18 | 88,93 | 0,33% | 2.225.596,00 |
| 18.03.2025 | 90,48 | 90,57 | 88,44 | 88,64 | -2,07% | 2.205.263,00 |
| 17.03.2025 | 87,64 | 91,05 | 87,64 | 90,51 | 2,97% | 2.948.634,00 |
| 14.03.2025 | 86,95 | 88,63 | 86,93 | 87,90 | 2,66% | 2.261.110,00 |
| 13.03.2025 | 86,79 | 87,44 | 85,00 | 85,62 | -1,28% | 1.573.473,00 |
| 12.03.2025 | 88,00 | 89,47 | 86,27 | 86,73 | -0,28% | 3.808.900,00 |
| 11.03.2025 | 86,41 | 87,96 | 85,40 | 86,97 | 0,65% | 3.805.658,00 |
| 10.03.2025 | 87,21 | 87,95 | 84,36 | 86,41 | -1,81% | 4.520.782,00 |
| 07.03.2025 | 86,86 | 89,77 | 86,30 | 88,00 | 1,57% | 4.617.861,00 |
| 06.03.2025 | 90,55 | 90,67 | 86,39 | 86,64 | -6,26% | 5.272.928,00 |
| 05.03.2025 | 93,68 | 93,77 | 90,19 | 92,43 | -1,75% | 5.175.882,00 |
| 04.03.2025 | 98,95 | 99,40 | 94,01 | 94,07 | -5,99% | 7.037.641,00 |
| 03.03.2025 | 102,95 | 103,87 | 99,78 | 100,07 | -1,81% | 3.190.391,00 |
| 28.02.2025 | 100,25 | 102,29 | 99,68 | 101,91 | 1,25% | 4.521.410,00 |
| 27.02.2025 | 102,57 | 103,84 | 100,59 | 100,65 | 0,38% | 4.616.300,00 |
| 26.02.2025 | 100,32 | 101,35 | 99,70 | 100,27 | 0,53% | 1.924.115,00 |
| 25.02.2025 | 100,00 | 101,69 | 99,29 | 99,74 | -0,34% | 3.405.886,00 |
| 24.02.2025 | 100,97 | 101,99 | 99,25 | 100,08 | -0,76% | 4.204.185,00 |
| 21.02.2025 | 102,67 | 103,42 | 100,50 | 100,85 | -1,74% | 2.484.286,00 |
| 20.02.2025 | 103,07 | 103,37 | 101,55 | 102,64 | -0,35% | 1.479.152,00 |
| 19.02.2025 | 102,93 | 103,46 | 102,47 | 103,00 | -0,10% | 1.727.322,00 |
| 18.02.2025 | 102,56 | 103,29 | 100,94 | 103,10 | 1,44% | 2.365.526,00 |
| 17.02.2025 | 101,73 | 101,73 | 101,52 | 101,63 | 0,16% | - |
| 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% | 2.555.045,00 |
| 12.02.2025 | 96,72 | 100,66 | 96,10 | 99,21 | 1,41% | 3.385.980,00 |
| 11.02.2025 | 97,23 | 99,36 | 97,19 | 97,83 | 0,03% | 2.133.941,00 |
| 10.02.2025 | 97,41 | 98,20 | 96,71 | 97,80 | 1,72% | 1.946.447,00 |
| 07.02.2025 | 97,06 | 98,25 | 95,46 | 96,15 | -0,40% | 1.976.113,00 |
| 06.02.2025 | 96,10 | 96,78 | 95,63 | 96,54 | 1,16% | 2.301.071,00 |
| 05.02.2025 | 94,62 | 96,13 | 94,17 | 95,43 | 0,97% | 2.681.150,00 |
| 04.02.2025 | 92,88 | 94,79 | 92,68 | 94,51 | 1,10% | 2.909.765,00 |
| 03.02.2025 | 94,60 | 95,60 | 92,91 | 93,48 | -2,99% | 3.437.018,00 |
| 31.01.2025 | 98,10 | 99,99 | 96,27 | 96,36 | -1,95% | 2.799.702,00 |
| 30.01.2025 | 101,15 | 101,42 | 97,95 | 98,28 | -1,11% | 4.212.839,00 |
| 29.01.2025 | 101,48 | 102,03 | 99,09 | 99,38 | -0,89% | 2.548.190,00 |
| 28.01.2025 | 104,02 | 104,03 | 98,82 | 100,27 | -3,10% | 3.460.822,00 |
| 27.01.2025 | 105,10 | 107,00 | 102,32 | 103,48 | -4,35% | 4.188.555,00 |
| 24.01.2025 | 108,74 | 110,24 | 107,60 | 108,19 | -0,21% | 3.320.732,00 |
| 23.01.2025 | 107,41 | 108,53 | 105,92 | 108,42 | 0,22% | 3.602.207,00 |
| 22.01.2025 | 108,63 | 111,91 | 105,86 | 108,18 | 6,84% | 9.814.179,00 |
| 21.01.2025 | 99,85 | 102,54 | 99,22 | 101,25 | 3,67% | 6.545.193,00 |
| 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% | 3.820.611,00 |
| 15.01.2025 | 92,13 | 94,98 | 92,13 | 94,34 | 3,41% | 3.853.637,00 |
| 14.01.2025 | 89,36 | 91,75 | 89,10 | 91,23 | 2,59% | 3.252.463,00 |
| 13.01.2025 | 87,55 | 89,70 | 86,97 | 88,93 | 0,07% | 2.715.805,00 |
| 10.01.2025 | 87,44 | 88,99 | 86,64 | 88,87 | 0,20% | 2.201.879,00 |
| 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% | 2.379.502,00 |
| 06.01.2025 | 90,32 | 91,59 | 88,75 | 89,11 | -0,04% | 2.499.351,00 |
| 03.01.2025 | 86,92 | 89,18 | 86,79 | 89,15 | 3,19% | 2.352.871,00 |
| 02.01.2025 | 87,21 | 87,54 | 85,79 | 86,39 | 0,09% | 2.046.622,00 |
| 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% | 1.731.257,00 |
| 27.12.2024 | 87,94 | 88,83 | 87,00 | 87,39 | -1,14% | 1.611.465,00 |
| 26.12.2024 | 88,73 | 89,17 | 88,15 | 88,40 | -0,10% | 1.383.027,00 |
| 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 | 1,40% | 2.106.787,00 |
| 20.12.2024 | 88,09 | 89,01 | 86,87 | 87,31 | -0,26% | 6.072.472,00 |
| 19.12.2024 | 91,60 | 92,11 | 87,41 | 87,54 | -4,39% | 4.522.294,00 |
| 18.12.2024 | 94,60 | 95,31 | 91,52 | 91,56 | -3,10% | 3.132.143,00 |
| 17.12.2024 | 94,80 | 96,46 | 94,09 | 94,49 | -1,14% | 2.406.172,00 |
| 16.12.2024 | 95,32 | 97,15 | 95,04 | 95,58 | -0,18% | 3.552.538,00 |
| 13.12.2024 | 97,58 | 98,31 | 95,52 | 95,75 | -1,94% | 4.938.064,00 |
| 12.12.2024 | 98,46 | 100,18 | 97,12 | 97,64 | -0,76% | 2.834.858,00 |
| 11.12.2024 | 97,95 | 99,13 | 96,57 | 98,39 | 0,82% | 2.555.625,00 |
| 10.12.2024 | 98,85 | 98,94 | 96,77 | 97,59 | -1,39% | 2.812.652,00 |
| 09.12.2024 | 98,43 | 99,90 | 98,10 | 98,97 | 0,47% | 2.437.145,00 |
| 06.12.2024 | 98,18 | 99,09 | 97,61 | 98,51 | 0,34% | 2.720.330,00 |
| 05.12.2024 | 98,03 | 99,40 | 97,87 | 98,18 | 0,56% | 2.285.605,00 |
| 04.12.2024 | 99,99 | 100,22 | 94,97 | 97,63 | -1,18% | 4.572.320,00 |
| 03.12.2024 | 102,05 | 102,72 | 97,91 | 98,80 | -4,23% | 3.267.433,00 |
| 02.12.2024 | 101,82 | 105,12 | 101,44 | 103,16 | 1,81% | 2.476.921,00 |
| 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% | 2.412.588,00 |
| 25.11.2024 | 101,00 | 103,39 | 100,92 | 101,36 | 1,75% | 4.038.938,00 |
| 22.11.2024 | 100,40 | 100,66 | 99,17 | 99,62 | -0,30% | 2.675.654,00 |
| 21.11.2024 | 98,75 | 100,21 | 98,07 | 99,92 | 1,94% | 1.741.544,00 |
| 20.11.2024 | 98,00 | 98,43 | 96,58 | 98,02 | 0,22% | 1.875.646,00 |
| 19.11.2024 | 96,99 | 97,83 | 96,10 | 97,80 | 0,80% | 1.766.609,00 |
| 18.11.2024 | 97,39 | 97,55 | 96,34 | 97,02 | 0,24% | 1.384.477,00 |
| 15.11.2024 | 96,92 | 97,55 | 96,41 | 96,79 | -0,69% | 1.926.370,00 |
| 14.11.2024 | 97,73 | 98,76 | 96,99 | 97,46 | -0,82% | 1.814.445,00 |
| 13.11.2024 | 99,87 | 100,65 | 98,21 | 98,27 | -1,53% | 1.630.347,00 |
| 12.11.2024 | 100,92 | 102,24 | 98,75 | 99,80 | -2,00% | 2.064.799,00 |
| 11.11.2024 | 104,69 | 104,82 | 101,61 | 101,84 | -2,81% | 1.633.445,00 |
| 08.11.2024 | 105,47 | 106,24 | 104,19 | 104,78 | -0,31% | 1.329.808,00 |