273,058$
2,80%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 258,70 | 266,40 | 257,36 | 265,63 | 2,69% | 1.972.124,00 |
| 03.12.2025 | 266,46 | 266,46 | 250,53 | 258,67 | -3,07% | 3.828.268,00 |
| 02.12.2025 | 272,91 | 278,39 | 259,38 | 266,87 | -1,20% | 3.101.588,00 |
| 01.12.2025 | 272,09 | 275,98 | 266,00 | 270,10 | -2,38% | 2.320.022,00 |
| 28.11.2025 | 275,00 | 277,58 | 269,51 | 276,69 | 1,62% | 1.243.120,00 |
| 26.11.2025 | 264,66 | 275,00 | 262,72 | 272,28 | 3,97% | 3.487.515,00 |
| 25.11.2025 | 251,18 | 263,57 | 247,00 | 261,89 | 3,36% | 2.555.274,00 |
| 24.11.2025 | 242,92 | 256,70 | 242,91 | 253,38 | 6,69% | 4.200.442,00 |
| 21.11.2025 | 237,40 | 240,50 | 228,61 | 237,49 | -1,25% | 4.177.302,00 |
| 20.11.2025 | 273,18 | 275,70 | 237,40 | 240,50 | -7,19% | 4.070.979,00 |
| 19.11.2025 | 253,99 | 263,82 | 253,99 | 259,14 | 2,08% | 2.306.534,00 |
| 18.11.2025 | 257,39 | 261,36 | 249,53 | 253,86 | -2,88% | 2.479.436,00 |
| 17.11.2025 | 257,50 | 269,80 | 254,48 | 261,38 | 1,23% | 2.851.631,00 |
| 14.11.2025 | 254,15 | 267,81 | 251,09 | 258,21 | -1,66% | 4.718.750,00 |
| 13.11.2025 | 273,61 | 277,50 | 258,85 | 262,56 | -7,31% | 5.350.205,00 |
| 12.11.2025 | 288,00 | 297,88 | 279,00 | 283,26 | -1,65% | 3.985.253,00 |
| 11.11.2025 | 289,27 | 296,15 | 283,52 | 288,00 | -2,04% | 3.881.052,00 |
| 10.11.2025 | 290,71 | 296,00 | 287,11 | 293,99 | 5,24% | 3.971.631,00 |
| 07.11.2025 | 273,95 | 279,81 | 263,46 | 279,35 | 0,32% | 5.098.746,00 |
| 06.11.2025 | 277,27 | 284,42 | 273,52 | 278,47 | 0,98% | 4.075.278,00 |
| 05.11.2025 | 258,29 | 283,94 | 257,31 | 275,77 | 10,14% | 9.050.363,00 |
| 04.11.2025 | 255,06 | 260,32 | 249,48 | 250,38 | -5,71% | 3.437.974,00 |
| 03.11.2025 | 258,75 | 269,56 | 253,65 | 265,55 | 3,78% | 4.450.394,00 |
| 31.10.2025 | 276,83 | 280,35 | 243,34 | 255,88 | -4,64% | 8.616.065,00 |
| 30.10.2025 | 258,21 | 274,48 | 258,00 | 268,33 | 1,02% | 7.175.670,00 |
| 29.10.2025 | 240,52 | 268,91 | 240,06 | 265,62 | 19,11% | 9.900.845,00 |
| 28.10.2025 | 229,18 | 230,00 | 217,67 | 223,00 | -3,18% | 6.500.953,00 |
| 27.10.2025 | 241,33 | 242,00 | 227,63 | 230,32 | -1,62% | 4.942.396,00 |
| 24.10.2025 | 234,08 | 240,85 | 230,53 | 234,12 | 3,38% | 3.663.962,00 |
| 23.10.2025 | 218,40 | 226,72 | 218,40 | 226,48 | 5,31% | 2.569.576,00 |
| 22.10.2025 | 213,67 | 219,32 | 209,00 | 215,05 | 0,22% | 2.925.241,00 |
| 21.10.2025 | 212,63 | 216,53 | 210,68 | 214,57 | 0,08% | 2.817.458,00 |
| 20.10.2025 | 230,00 | 233,28 | 209,37 | 214,40 | -4,85% | 4.601.975,00 |
| 17.10.2025 | 224,43 | 230,01 | 222,04 | 225,32 | -0,31% | - |
| 16.10.2025 | 224,15 | 233,00 | 221,86 | 226,03 | 3,03% | 5.165.598,00 |
| 15.10.2025 | 215,66 | 220,59 | 212,35 | 219,38 | 3,66% | 6.236.838,00 |
| 14.10.2025 | 215,38 | 217,40 | 210,57 | 211,63 | -3,59% | 3.646.678,00 |
| 13.10.2025 | 225,56 | 225,65 | 216,51 | 219,51 | 2,39% | 3.348.846,00 |
| 10.10.2025 | 220,40 | 224,26 | 212,63 | 214,38 | -3,30% | 5.190.986,00 |
| 09.10.2025 | 223,51 | 225,07 | 218,63 | 221,70 | -1,18% | 3.427.020,00 |
| 08.10.2025 | 224,87 | 229,05 | 222,72 | 224,35 | -0,29% | 5.190.332,00 |
| 07.10.2025 | 244,65 | 244,74 | 223,01 | 225,01 | -7,34% | 10.019.376,00 |
| 06.10.2025 | 260,11 | 261,24 | 242,45 | 242,83 | -3,94% | 5.233.612,00 |
| 03.10.2025 | 254,97 | 261,29 | 251,65 | 252,79 | -0,77% | 4.915.965,00 |
| 02.10.2025 | 263,30 | 264,83 | 251,90 | 254,74 | -0,82% | 4.801.330,00 |
| 01.10.2025 | 234,34 | 258,40 | 232,58 | 256,84 | 8,80% | 9.751.932,00 |
| 30.09.2025 | 226,88 | 236,51 | 226,26 | 236,06 | 3,02% | 4.184.033,00 |
| 29.09.2025 | 226,75 | 234,12 | 224,81 | 229,14 | 5,35% | 5.108.406,00 |
| 26.09.2025 | 220,33 | 220,82 | 213,06 | 217,51 | -1,06% | 2.477.214,00 |
| 25.09.2025 | 219,95 | 222,53 | 216,01 | 219,85 | -1,72% | 4.201.146,00 |
| 24.09.2025 | 227,72 | 231,41 | 222,93 | 223,70 | -1,94% | 4.121.099,00 |
| 23.09.2025 | 229,37 | 231,96 | 223,51 | 228,13 | -0,52% | 4.389.409,00 |
| 22.09.2025 | 222,90 | 230,82 | 221,97 | 229,33 | 3,66% | 5.243.396,00 |
| 19.09.2025 | 218,43 | 221,66 | 216,00 | 221,23 | 2,12% | 4.834.914,00 |
| 18.09.2025 | 216,72 | 219,53 | 215,10 | 216,64 | 1,54% | 3.044.152,00 |
| 17.09.2025 | 210,40 | 214,21 | 206,26 | 213,36 | 1,06% | 4.268.762,00 |
| 16.09.2025 | 211,30 | 215,20 | 207,66 | 211,13 | 0,00% | 4.888.162,00 |
| 15.09.2025 | 200,00 | 214,20 | 199,65 | 211,12 | 7,72% | 7.398.136,00 |
| 12.09.2025 | 196,70 | 198,37 | 193,32 | 195,99 | -0,42% | 3.293.421,00 |
| 11.09.2025 | 193,30 | 199,24 | 192,99 | 196,81 | 1,95% | 3.625.645,00 |
| 10.09.2025 | 193,01 | 193,80 | 189,90 | 193,04 | 0,76% | 4.343.820,00 |
| 09.09.2025 | 189,02 | 192,02 | 188,00 | 191,59 | 1,24% | 3.230.795,00 |
| 08.09.2025 | 189,99 | 191,52 | 187,18 | 189,24 | 0,57% | 4.019.706,00 |
| 05.09.2025 | 186,00 | 189,23 | 183,02 | 188,16 | 2,27% | 3.761.503,00 |
| 04.09.2025 | 177,41 | 184,11 | 175,82 | 183,98 | 4,34% | 5.571.844,00 |
| 03.09.2025 | 171,10 | 176,49 | 170,01 | 176,32 | 3,41% | 3.790.395,00 |
| 02.09.2025 | 164,41 | 170,75 | 163,86 | 170,50 | 1,85% | 3.175.390,00 |
| 29.08.2025 | 172,06 | 173,41 | 166,66 | 167,40 | -2,89% | 2.798.631,00 |
| 28.08.2025 | 167,11 | 173,21 | 167,11 | 172,38 | 3,07% | 3.079.844,00 |
| 27.08.2025 | 165,90 | 168,20 | 165,54 | 167,24 | 1,21% | 2.688.426,00 |
| 26.08.2025 | 163,72 | 166,91 | 163,72 | 165,24 | 0,76% | 3.272.333,00 |
| 25.08.2025 | 159,00 | 165,28 | 158,68 | 164,00 | 3,01% | 2.515.403,00 |
| 22.08.2025 | 155,12 | 160,57 | 154,22 | 159,21 | 2,98% | 1.920.072,00 |
| 21.08.2025 | 158,24 | 159,36 | 153,03 | 154,60 | -2,40% | 2.300.020,00 |
| 20.08.2025 | 157,18 | 158,67 | 152,50 | 158,40 | 0,30% | 2.177.301,00 |
| 19.08.2025 | 158,09 | 158,98 | 155,31 | 157,93 | -0,49% | 2.546.564,00 |
| 18.08.2025 | 154,95 | 158,82 | 154,08 | 158,70 | 2,77% | 2.016.513,00 |
| 15.08.2025 | 155,75 | 155,75 | 152,05 | 154,43 | -0,83% | 1.431.837,00 |
| 14.08.2025 | 155,26 | 156,84 | 154,20 | 155,73 | -0,76% | 2.319.683,00 |
| 13.08.2025 | 156,35 | 157,50 | 154,86 | 156,92 | 0,85% | 2.052.634,00 |
| 12.08.2025 | 152,23 | 158,00 | 152,23 | 155,59 | 2,57% | 2.362.349,00 |
| 11.08.2025 | 151,61 | 156,10 | 151,23 | 151,69 | 0,82% | 2.759.416,00 |
| 08.08.2025 | 149,50 | 151,08 | 148,56 | 150,45 | 1,59% | 1.901.692,00 |
| 07.08.2025 | 144,98 | 148,55 | 144,75 | 148,10 | 0,56% | 3.472.524,00 |
| 06.08.2025 | 153,00 | 153,00 | 146,85 | 147,27 | -2,95% | 3.776.636,00 |
| 05.08.2025 | 156,80 | 157,40 | 147,21 | 151,74 | -1,98% | 3.449.766,00 |
| 04.08.2025 | 156,79 | 157,62 | 152,40 | 154,81 | 0,00% | 2.510.001,00 |
| 01.08.2025 | 153,36 | 156,61 | 150,92 | 154,81 | -1,40% | 3.827.642,00 |
| 31.07.2025 | 148,30 | 157,45 | 146,90 | 157,01 | 6,51% | 7.049.757,00 |
| 30.07.2025 | 141,00 | 148,54 | 138,30 | 147,42 | -3,45% | 12.025.065,00 |
| 29.07.2025 | 151,75 | 155,52 | 150,00 | 152,68 | 1,48% | 6.242.766,00 |
| 28.07.2025 | 151,48 | 152,04 | 149,74 | 150,46 | -0,28% | 2.585.241,00 |
| 25.07.2025 | 152,40 | 153,33 | 148,44 | 150,89 | -1,20% | 3.125.993,00 |
| 24.07.2025 | 152,23 | 153,88 | 151,08 | 152,73 | -0,02% | 2.429.724,00 |
| 23.07.2025 | 147,15 | 152,83 | 147,00 | 152,76 | 4,21% | 4.024.938,00 |
| 22.07.2025 | 149,00 | 149,28 | 144,76 | 146,59 | -2,03% | 3.045.025,00 |
| 21.07.2025 | 149,46 | 150,92 | 148,03 | 149,63 | 0,37% | 3.454.105,00 |
| 18.07.2025 | 147,61 | 149,91 | 146,22 | 149,08 | 1,61% | 3.336.593,00 |
| 17.07.2025 | 147,12 | 149,65 | 146,35 | 146,72 | -0,27% | 5.155.524,00 |
| 16.07.2025 | 148,98 | 149,00 | 145,51 | 147,12 | -1,29% | 2.694.636,00 |