91,587$
1,71%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 89,96 | 91,66 | 89,83 | 91,55 | 1,66% | - |
| 08.05.2024 | 88,76 | 90,19 | 88,76 | 90,05 | 0,56% | 913.333,00 |
| 07.05.2024 | 90,13 | 90,85 | 89,41 | 89,55 | -0,31% | 1.305.881,00 |
| 06.05.2024 | 88,07 | 90,97 | 88,00 | 89,83 | 2,66% | 1.932.570,00 |
| 03.05.2024 | 87,79 | 87,90 | 86,68 | 87,50 | 1,40% | 1.655.351,00 |
| 02.05.2024 | 86,64 | 86,73 | 84,47 | 86,29 | 0,58% | 1.415.498,00 |
| 01.05.2024 | 86,97 | 87,78 | 84,34 | 85,79 | -0,14% | 2.047.656,00 |
| 30.04.2024 | 85,44 | 86,64 | 85,40 | 85,91 | -0,20% | 2.112.996,00 |
| 29.04.2024 | 85,98 | 87,01 | 85,36 | 86,08 | 0,05% | 2.050.361,00 |
| 26.04.2024 | 87,61 | 87,70 | 85,15 | 86,04 | -1,40% | 3.637.434,00 |
| 25.04.2024 | 85,90 | 88,13 | 84,46 | 87,26 | 0,17% | 3.166.460,00 |
| 24.04.2024 | 87,56 | 91,00 | 83,34 | 87,11 | 0,67% | 7.274.505,00 |
| 23.04.2024 | 85,65 | 87,62 | 85,61 | 86,53 | 1,57% | 6.008.699,00 |
| 22.04.2024 | 82,62 | 85,65 | 82,54 | 85,19 | 3,31% | 3.562.980,00 |
| 19.04.2024 | 83,77 | 84,29 | 82,31 | 82,46 | -1,15% | 2.883.493,00 |
| 18.04.2024 | 83,79 | 85,20 | 83,31 | 83,42 | -0,93% | 1.811.716,00 |
| 17.04.2024 | 84,95 | 86,30 | 84,04 | 84,20 | 0,63% | 3.465.876,00 |
| 16.04.2024 | 83,54 | 84,71 | 83,02 | 83,67 | -0,24% | 2.454.108,00 |
| 15.04.2024 | 86,68 | 87,10 | 83,30 | 83,87 | -1,55% | 2.925.155,00 |
| 12.04.2024 | 87,38 | 87,66 | 85,10 | 85,19 | -4,03% | 2.529.714,00 |
| 11.04.2024 | 88,12 | 88,85 | 87,39 | 88,77 | 0,90% | 1.970.586,00 |
| 10.04.2024 | 88,57 | 88,86 | 86,33 | 87,98 | -1,73% | 3.200.224,00 |
| 09.04.2024 | 90,04 | 90,96 | 87,83 | 89,53 | 0,43% | 2.816.787,00 |
| 08.04.2024 | 91,32 | 92,04 | 88,73 | 89,15 | -0,93% | 2.612.880,00 |
| 05.04.2024 | 91,38 | 91,38 | 89,65 | 89,99 | -0,84% | 2.598.087,00 |
| 04.04.2024 | 93,07 | 94,23 | 90,59 | 90,75 | -0,93% | 2.281.197,00 |
| 03.04.2024 | 89,69 | 92,70 | 89,65 | 91,60 | 1,52% | 2.584.963,00 |
| 02.04.2024 | 89,88 | 90,98 | 89,21 | 90,23 | -1,67% | 3.246.195,00 |
| 01.04.2024 | 93,15 | 94,34 | 91,71 | 91,76 | -1,39% | 2.672.744,00 |
| 28.03.2024 | 94,56 | 94,64 | 91,73 | 93,05 | -1,62% | 3.296.312,00 |
| 27.03.2024 | 95,66 | 96,33 | 93,34 | 94,58 | -0,15% | 2.762.521,00 |
| 26.03.2024 | 93,50 | 97,95 | 92,76 | 94,72 | 7,38% | 7.346.834,00 |
| 25.03.2024 | 88,67 | 89,02 | 87,62 | 88,21 | -0,90% | 1.835.222,00 |
| 22.03.2024 | 88,81 | 89,62 | 87,65 | 89,01 | 0,63% | 2.454.146,00 |
| 21.03.2024 | 91,35 | 91,47 | 88,12 | 88,45 | 1,18% | 3.747.628,00 |
| 20.03.2024 | 86,12 | 87,86 | 85,45 | 87,42 | 0,98% | 2.319.143,00 |
| 19.03.2024 | 84,64 | 86,84 | 84,21 | 86,57 | 1,38% | 1.894.182,00 |
| 18.03.2024 | 86,66 | 87,15 | 85,11 | 85,39 | -0,72% | 2.265.350,00 |
| 15.03.2024 | 84,93 | 86,04 | 84,65 | 86,01 | 0,29% | 6.079.524,00 |
| 14.03.2024 | 88,08 | 88,13 | 85,26 | 85,76 | -3,28% | 3.321.447,00 |
| 13.03.2024 | 90,49 | 90,55 | 88,42 | 88,67 | -2,68% | 3.737.393,00 |
| 12.03.2024 | 92,28 | 92,75 | 90,75 | 91,11 | -0,69% | 2.893.892,00 |
| 11.03.2024 | 91,32 | 91,91 | 90,11 | 91,74 | -1,02% | 2.602.090,00 |
| 08.03.2024 | 93,37 | 94,90 | 92,46 | 92,69 | -1,19% | 2.746.992,00 |
| 07.03.2024 | 94,63 | 94,98 | 91,34 | 93,81 | -0,32% | 4.626.651,00 |
| 06.03.2024 | 99,99 | 101,26 | 92,97 | 94,11 | -4,58% | 5.282.283,00 |
| 05.03.2024 | 97,39 | 98,80 | 97,05 | 98,63 | 0,25% | 2.392.371,00 |
| 04.03.2024 | 97,53 | 99,93 | 96,76 | 98,38 | 1,26% | 3.563.031,00 |
| 01.03.2024 | 95,00 | 98,15 | 94,12 | 97,16 | 4,43% | 5.101.541,00 |
| 29.02.2024 | 92,47 | 93,44 | 92,22 | 93,04 | 1,56% | 2.184.738,00 |
| 28.02.2024 | 90,11 | 91,96 | 90,11 | 91,61 | 1,00% | 1.979.604,00 |
| 27.02.2024 | 90,77 | 93,00 | 89,94 | 90,71 | 2,31% | 3.381.411,00 |
| 26.02.2024 | 88,18 | 89,75 | 87,73 | 88,66 | 0,77% | 2.134.197,00 |
| 23.02.2024 | 88,22 | 88,42 | 87,03 | 87,98 | -0,02% | 1.461.887,00 |
| 22.02.2024 | 86,31 | 88,40 | 86,02 | 88,00 | 3,65% | 2.214.473,00 |
| 21.02.2024 | 85,92 | 86,07 | 83,95 | 84,90 | -2,18% | 1.928.979,00 |
| 20.02.2024 | 87,16 | 87,36 | 85,54 | 86,79 | -0,83% | 1.781.117,00 |
| 16.02.2024 | 88,21 | 88,69 | 87,09 | 87,52 | -0,73% | 1.797.527,00 |
| 15.02.2024 | 86,86 | 88,50 | 86,81 | 88,16 | 1,57% | 1.299.664,00 |
| 14.02.2024 | 88,10 | 88,19 | 86,15 | 86,80 | -0,44% | 1.854.075,00 |
| 13.02.2024 | 87,34 | 87,75 | 86,05 | 87,18 | -2,14% | 2.040.721,00 |
| 12.02.2024 | 89,33 | 90,66 | 88,99 | 89,09 | -0,36% | 1.599.781,00 |
| 09.02.2024 | 87,72 | 89,47 | 87,35 | 89,41 | 1,97% | 1.536.727,00 |
| 08.02.2024 | 86,70 | 88,26 | 85,79 | 87,68 | 1,06% | 1.670.650,00 |
| 07.02.2024 | 86,49 | 87,32 | 85,33 | 86,76 | 0,65% | 1.818.583,00 |
| 06.02.2024 | 86,04 | 86,77 | 85,47 | 86,20 | 0,85% | 2.560.010,00 |
| 05.02.2024 | 87,52 | 87,52 | 85,12 | 85,47 | -2,34% | 2.095.667,00 |
| 02.02.2024 | 86,65 | 87,97 | 85,94 | 87,52 | 0,83% | 2.160.215,00 |
| 01.02.2024 | 85,88 | 87,51 | 85,88 | 86,80 | 1,34% | 2.002.064,00 |
| 31.01.2024 | 87,35 | 87,78 | 85,39 | 85,65 | -2,21% | 5.220.972,00 |
| 30.01.2024 | 88,80 | 89,18 | 87,19 | 87,59 | -1,17% | 2.406.313,00 |
| 29.01.2024 | 90,68 | 91,59 | 88,39 | 88,63 | -2,00% | 2.648.351,00 |
| 26.01.2024 | 90,89 | 92,04 | 89,41 | 90,44 | -0,60% | 3.071.089,00 |
| 25.01.2024 | 91,20 | 91,20 | 86,50 | 90,99 | 2,11% | 5.756.694,00 |
| 24.01.2024 | 90,12 | 90,28 | 88,05 | 89,11 | -0,13% | 3.775.866,00 |
| 23.01.2024 | 87,55 | 89,30 | 86,78 | 89,23 | 2,45% | 4.020.504,00 |
| 22.01.2024 | 86,99 | 88,39 | 85,90 | 87,10 | 1,97% | 4.171.426,00 |
| 19.01.2024 | 84,60 | 85,44 | 83,86 | 85,42 | 1,73% | 2.327.396,00 |
| 18.01.2024 | 84,71 | 86,30 | 83,12 | 83,97 | 0,76% | 1.720.023,00 |
| 17.01.2024 | 84,71 | 84,76 | 82,44 | 83,34 | -1,73% | 2.412.442,00 |
| 16.01.2024 | 83,61 | 85,37 | 82,36 | 84,81 | 2,45% | 3.012.297,00 |
| 12.01.2024 | 82,41 | 82,83 | 81,88 | 82,78 | 1,25% | 2.112.625,00 |
| 11.01.2024 | 81,47 | 81,84 | 79,39 | 81,76 | -1,09% | 2.752.035,00 |
| 10.01.2024 | 79,98 | 82,75 | 79,72 | 82,66 | 3,18% | 2.260.325,00 |
| 09.01.2024 | 79,95 | 80,26 | 79,40 | 80,11 | -1,07% | 1.471.660,00 |
| 08.01.2024 | 80,07 | 81,36 | 80,07 | 80,98 | 0,87% | 2.167.289,00 |
| 05.01.2024 | 81,13 | 81,82 | 79,81 | 80,28 | -0,62% | 1.395.161,00 |
| 04.01.2024 | 79,84 | 81,37 | 79,81 | 80,78 | 0,41% | 1.361.581,00 |
| 03.01.2024 | 81,31 | 82,35 | 80,07 | 80,45 | -2,72% | 2.874.596,00 |
| 02.01.2024 | 84,70 | 84,80 | 82,32 | 82,70 | -3,13% | 2.011.457,00 |
| 29.12.2023 | 86,57 | 86,98 | 85,17 | 85,37 | -1,64% | 1.295.921,00 |
| 28.12.2023 | 85,80 | 86,83 | 85,71 | 86,79 | 1,26% | 1.589.198,00 |
| 27.12.2023 | 86,26 | 86,36 | 85,35 | 85,71 | -0,19% | 962.497,00 |
| 26.12.2023 | 85,16 | 86,02 | 85,04 | 85,87 | 0,83% | 938.440,00 |
| 22.12.2023 | 85,42 | 85,72 | 84,84 | 85,16 | -0,16% | 1.003.517,00 |
| 21.12.2023 | 83,51 | 85,34 | 83,31 | 85,30 | 4,20% | 2.042.138,00 |
| 20.12.2023 | 82,97 | 83,38 | 81,82 | 81,86 | -2,41% | 1.890.571,00 |
| 19.12.2023 | 83,69 | 84,67 | 83,58 | 83,88 | -0,11% | 1.426.313,00 |
| 18.12.2023 | 84,32 | 84,73 | 83,65 | 83,97 | -0,37% | 1.953.016,00 |
| 15.12.2023 | 84,84 | 85,42 | 84,03 | 84,28 | -1,25% | 5.120.499,00 |