87,286$
-0,29%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 103,78 | 105,28 | 102,98 | 105,11 | 2,07% | 1.953.587,00 |
| 06.11.2024 | 103,98 | 104,80 | 102,58 | 102,98 | 1,31% | 2.411.658,00 |
| 05.11.2024 | 100,21 | 101,87 | 100,03 | 101,65 | 1,79% | 1.519.718,00 |
| 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% | 2.001.959,00 |
| 31.10.2024 | 99,42 | 101,21 | 98,91 | 100,37 | 0,58% | 2.708.766,00 |
| 30.10.2024 | 100,97 | 101,30 | 98,94 | 99,79 | -1,52% | 2.862.322,00 |
| 29.10.2024 | 101,36 | 101,71 | 100,19 | 101,33 | 0,01% | 2.014.688,00 |
| 28.10.2024 | 103,77 | 103,89 | 101,03 | 101,32 | -1,64% | 2.767.040,00 |
| 25.10.2024 | 104,22 | 105,65 | 102,92 | 103,01 | -0,93% | 2.485.898,00 |
| 24.10.2024 | 104,53 | 105,08 | 102,35 | 103,98 | 0,44% | 2.746.563,00 |
| 23.10.2024 | 105,74 | 107,80 | 102,46 | 103,52 | -8,10% | 8.773.992,00 |
| 22.10.2024 | 111,90 | 112,75 | 110,33 | 112,64 | 0,20% | 3.166.095,00 |
| 21.10.2024 | 111,61 | 112,58 | 109,32 | 112,41 | 0,26% | 2.419.327,00 |
| 18.10.2024 | 112,65 | 114,67 | 111,70 | 112,12 | -0,29% | 1.951.046,00 |
| 17.10.2024 | 112,38 | 113,31 | 111,99 | 112,45 | 0,64% | 1.728.329,00 |
| 16.10.2024 | 111,23 | 112,87 | 110,62 | 111,73 | -0,07% | 1.238.063,00 |
| 15.10.2024 | 112,04 | 115,32 | 111,37 | 111,81 | 0,68% | 2.511.158,00 |
| 14.10.2024 | 110,00 | 111,42 | 108,84 | 111,06 | 1,14% | 1.619.147,00 |
| 11.10.2024 | 107,98 | 109,89 | 107,94 | 109,81 | 1,53% | 1.055.127,00 |
| 10.10.2024 | 107,75 | 108,73 | 106,51 | 108,15 | -1,04% | 1.255.925,00 |
| 09.10.2024 | 109,10 | 109,39 | 105,55 | 109,29 | 0,59% | 3.410.582,00 |
| 08.10.2024 | 106,97 | 108,95 | 106,50 | 108,65 | 2,37% | 1.551.425,00 |
| 07.10.2024 | 106,09 | 106,62 | 104,52 | 106,13 | -1,04% | 1.871.304,00 |
| 04.10.2024 | 109,88 | 109,88 | 106,36 | 107,24 | -1,45% | 1.447.823,00 |
| 03.10.2024 | 108,04 | 109,42 | 107,82 | 108,82 | 0,24% | 1.135.091,00 |
| 02.10.2024 | 108,06 | 110,00 | 107,20 | 108,56 | 0,69% | 1.476.941,00 |
| 01.10.2024 | 109,27 | 109,27 | 106,50 | 107,82 | -1,56% | 2.154.984,00 |
| 30.09.2024 | 108,75 | 109,61 | 107,81 | 109,53 | 0,73% | 1.600.722,00 |
| 27.09.2024 | 110,68 | 110,72 | 108,15 | 108,74 | -1,83% | 1.320.015,00 |
| 26.09.2024 | 110,01 | 110,93 | 107,82 | 110,77 | 2,79% | 2.661.027,00 |
| 25.09.2024 | 106,25 | 107,76 | 106,06 | 107,76 | 1,05% | 1.695.322,00 |
| 24.09.2024 | 106,03 | 106,79 | 104,84 | 106,64 | 0,72% | 1.626.083,00 |
| 23.09.2024 | 105,11 | 106,75 | 104,90 | 105,88 | 1,09% | 1.477.353,00 |
| 20.09.2024 | 103,83 | 105,80 | 103,83 | 104,74 | 0,57% | 5.499.919,00 |
| 19.09.2024 | 103,49 | 104,47 | 102,59 | 104,15 | 3,19% | 1.507.132,00 |
| 18.09.2024 | 102,18 | 103,48 | 100,72 | 100,93 | -1,12% | 1.833.432,00 |
| 17.09.2024 | 102,32 | 102,53 | 101,09 | 102,07 | 0,62% | 1.499.348,00 |
| 16.09.2024 | 101,83 | 102,10 | 100,99 | 101,44 | -0,68% | 1.593.487,00 |
| 13.09.2024 | 100,84 | 102,77 | 100,00 | 102,13 | 1,50% | 1.795.132,00 |
| 12.09.2024 | 101,96 | 102,28 | 100,08 | 100,62 | -1,82% | 2.002.744,00 |
| 11.09.2024 | 102,32 | 102,74 | 100,06 | 102,49 | 0,22% | 2.373.648,00 |
| 10.09.2024 | 101,27 | 102,75 | 99,94 | 102,26 | 0,91% | 1.878.900,00 |
| 09.09.2024 | 99,35 | 101,38 | 99,35 | 101,34 | 3,43% | 2.318.676,00 |
| 06.09.2024 | 100,30 | 100,71 | 97,33 | 97,98 | -2,84% | 2.612.521,00 |
| 05.09.2024 | 100,08 | 102,14 | 99,86 | 100,84 | 0,11% | 1.736.407,00 |
| 04.09.2024 | 96,10 | 101,04 | 94,70 | 100,73 | 4,08% | 3.916.918,00 |
| 03.09.2024 | 99,55 | 99,55 | 96,26 | 96,78 | -2,78% | 1.670.290,00 |
| 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% | 2.042.834,00 |
| 28.08.2024 | 100,00 | 100,02 | 97,44 | 99,25 | -1,45% | 2.058.161,00 |
| 27.08.2024 | 102,96 | 102,98 | 100,53 | 100,71 | -3,87% | 2.423.619,00 |
| 26.08.2024 | 103,75 | 105,23 | 102,95 | 104,76 | 0,34% | 1.404.692,00 |
| 23.08.2024 | 104,34 | 104,67 | 103,48 | 104,41 | 1,10% | 949.247,00 |
| 22.08.2024 | 104,82 | 105,21 | 102,91 | 103,27 | -1,12% | 989.115,00 |
| 21.08.2024 | 104,20 | 104,90 | 103,43 | 104,44 | 0,86% | 1.150.123,00 |
| 20.08.2024 | 103,83 | 105,02 | 102,83 | 103,55 | -0,39% | 1.703.348,00 |
| 19.08.2024 | 101,56 | 103,99 | 100,75 | 103,96 | 2,19% | 2.934.411,00 |
| 16.08.2024 | 100,20 | 102,57 | 99,36 | 101,73 | 2,15% | 2.494.388,00 |
| 15.08.2024 | 98,86 | 100,16 | 98,22 | 99,59 | 2,61% | 2.196.997,00 |
| 14.08.2024 | 98,82 | 98,99 | 96,69 | 97,06 | -1,16% | 2.176.128,00 |
| 13.08.2024 | 97,19 | 98,23 | 96,71 | 98,20 | 2,47% | 1.637.470,00 |
| 12.08.2024 | 96,01 | 97,09 | 95,10 | 95,83 | -0,47% | 1.284.629,00 |
| 09.08.2024 | 95,21 | 96,99 | 94,28 | 96,28 | 0,87% | 1.483.576,00 |
| 08.08.2024 | 92,30 | 95,62 | 91,20 | 95,45 | 3,64% | 2.332.538,00 |
| 07.08.2024 | 94,67 | 95,32 | 92,04 | 92,10 | -1,69% | 3.288.439,00 |
| 06.08.2024 | 93,39 | 95,88 | 93,11 | 93,68 | 1,23% | 3.209.089,00 |
| 05.08.2024 | 90,59 | 93,90 | 90,00 | 92,54 | -2,15% | 3.365.736,00 |
| 02.08.2024 | 95,50 | 96,16 | 93,45 | 94,57 | -4,47% | 4.205.003,00 |
| 01.08.2024 | 102,03 | 104,19 | 98,11 | 99,00 | -3,10% | 3.436.972,00 |