144,038$
-0,20%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 142,00 | 144,48 | 141,58 | 144,33 | 2,04% | 3.663.826,00 |
| 27.06.2025 | 141,58 | 142,47 | 140,30 | 141,44 | 0,53% | 4.651.135,00 |
| 26.06.2025 | 138,54 | 140,80 | 138,00 | 140,69 | 1,55% | 3.041.683,00 |
| 25.06.2025 | 137,67 | 138,69 | 136,28 | 138,54 | 1,64% | 3.574.853,00 |
| 24.06.2025 | 134,00 | 137,54 | 133,85 | 136,31 | 2,43% | 4.670.484,00 |
| 23.06.2025 | 132,33 | 133,89 | 130,92 | 133,08 | 1,62% | 4.372.694,00 |
| 20.06.2025 | 132,17 | 132,61 | 130,33 | 130,96 | -0,26% | 6.027.515,00 |
| 18.06.2025 | 130,87 | 133,76 | 130,36 | 131,30 | 0,33% | 2.816.793,00 |
| 17.06.2025 | 130,45 | 133,50 | 130,00 | 130,87 | -0,13% | 3.410.882,00 |
| 16.06.2025 | 128,70 | 131,49 | 127,61 | 131,04 | 2,96% | 3.530.344,00 |
| 13.06.2025 | 125,17 | 128,31 | 124,63 | 127,27 | 0,95% | 3.000.982,00 |
| 12.06.2025 | 126,16 | 127,35 | 125,79 | 126,07 | -0,33% | 3.005.037,00 |
| 11.06.2025 | 129,05 | 129,08 | 125,71 | 126,49 | -1,17% | 4.553.154,00 |
| 10.06.2025 | 129,97 | 130,69 | 126,35 | 127,99 | -1,67% | 6.119.653,00 |
| 09.06.2025 | 129,54 | 132,23 | 128,88 | 130,17 | 2,52% | 5.425.757,00 |
| 06.06.2025 | 128,90 | 129,96 | 126,76 | 126,97 | -0,56% | 4.377.572,00 |
| 05.06.2025 | 127,91 | 129,95 | 127,36 | 127,69 | 0,04% | 4.765.890,00 |
| 04.06.2025 | 123,73 | 127,69 | 123,73 | 127,64 | 3,58% | 5.769.179,00 |
| 03.06.2025 | 119,10 | 124,04 | 118,75 | 123,23 | 3,42% | 4.835.199,00 |
| 02.06.2025 | 117,01 | 119,76 | 116,78 | 119,15 | 1,03% | 3.097.690,00 |
| 30.05.2025 | 117,17 | 119,13 | 116,67 | 117,94 | -0,17% | 4.352.685,00 |
| 29.05.2025 | 117,56 | 118,20 | 116,28 | 118,14 | 0,68% | 2.447.169,00 |
| 28.05.2025 | 117,24 | 118,63 | 116,82 | 117,34 | 0,25% | 4.093.977,00 |
| 27.05.2025 | 113,87 | 117,36 | 113,20 | 117,05 | 3,82% | 4.485.887,00 |
| 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% | 8.056.826,00 |
| 21.05.2025 | 106,50 | 107,82 | 103,73 | 104,43 | -2,37% | 4.800.572,00 |
| 20.05.2025 | 109,47 | 109,48 | 106,28 | 106,97 | -1,90% | 3.404.275,00 |
| 19.05.2025 | 105,91 | 109,67 | 105,66 | 109,04 | 1,16% | 3.286.201,00 |
| 16.05.2025 | 107,52 | 108,98 | 107,00 | 107,79 | 0,34% | 3.234.920,00 |
| 15.05.2025 | 106,96 | 108,00 | 105,91 | 107,43 | 2,13% | 4.711.904,00 |
| 14.05.2025 | 105,15 | 105,86 | 104,48 | 105,19 | -0,27% | 4.245.713,00 |
| 13.05.2025 | 101,90 | 105,98 | 101,55 | 105,47 | 3,45% | 4.336.010,00 |
| 12.05.2025 | 101,13 | 103,04 | 100,00 | 101,95 | 6,52% | 5.791.995,00 |
| 09.05.2025 | 97,11 | 97,73 | 95,63 | 95,71 | -0,61% | 2.568.288,00 |
| 08.05.2025 | 96,31 | 97,23 | 94,97 | 96,30 | 0,89% | 2.392.827,00 |
| 07.05.2025 | 93,99 | 95,67 | 93,33 | 95,45 | 1,65% | 3.716.152,00 |
| 06.05.2025 | 92,46 | 94,41 | 91,92 | 93,90 | 0,34% | 2.754.096,00 |
| 05.05.2025 | 92,33 | 94,33 | 91,98 | 93,58 | 0,55% | 2.805.843,00 |
| 02.05.2025 | 91,55 | 93,29 | 91,29 | 93,07 | 3,40% | 3.409.480,00 |
| 01.05.2025 | 92,00 | 93,17 | 89,89 | 90,01 | -1,12% | 5.496.492,00 |
| 30.04.2025 | 87,14 | 91,51 | 85,47 | 91,03 | 11,56% | 11.880.101,00 |
| 29.04.2025 | 81,59 | 82,68 | 81,22 | 81,60 | -0,68% | 6.502.524,00 |
| 28.04.2025 | 82,21 | 82,89 | 80,56 | 82,16 | -0,65% | 2.895.863,00 |
| 25.04.2025 | 83,33 | 83,81 | 82,00 | 82,70 | -0,41% | 4.055.481,00 |
| 24.04.2025 | 79,16 | 83,27 | 79,14 | 83,04 | 6,34% | 4.105.558,00 |
| 23.04.2025 | 79,15 | 81,18 | 77,56 | 78,09 | 3,62% | 4.013.856,00 |
| 22.04.2025 | 74,70 | 75,91 | 74,60 | 75,36 | 1,93% | 2.178.343,00 |
| 21.04.2025 | 74,45 | 74,65 | 72,62 | 73,93 | -2,44% | 2.950.637,00 |
| 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% | 5.798.964,00 |
| 15.04.2025 | 72,09 | 73,50 | 71,85 | 72,00 | -0,92% | 3.147.573,00 |
| 14.04.2025 | 74,93 | 75,23 | 71,60 | 72,67 | 3,59% | 3.437.332,00 |
| 11.04.2025 | 69,23 | 71,21 | 67,63 | 70,15 | 0,60% | 3.879.007,00 |
| 10.04.2025 | 71,71 | 72,48 | 68,65 | 69,73 | -6,06% | 5.483.494,00 |
| 09.04.2025 | 65,74 | 76,02 | 63,19 | 74,23 | 11,49% | 10.253.532,00 |
| 08.04.2025 | 70,99 | 72,43 | 65,41 | 66,58 | -3,00% | 5.680.045,00 |
| 07.04.2025 | 65,00 | 72,55 | 64,18 | 68,64 | 2,86% | 7.297.673,00 |
| 04.04.2025 | 68,66 | 68,68 | 63,95 | 66,73 | -6,67% | 9.250.083,00 |
| 03.04.2025 | 80,18 | 81,16 | 71,28 | 71,50 | -16,39% | 12.915.559,00 |
| 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 |