853,660$
11,67%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 878,91 | 901,18 | 831,00 | 851,68 | 11,41% | 7.282.770,00 |
| 29.07.2026 | 786,85 | 814,97 | 747,55 | 764,43 | 2,29% | 9.280.099,00 |
| 28.07.2026 | 774,80 | 777,10 | 698,99 | 747,30 | -8,53% | 8.941.628,00 |
| 27.07.2026 | 855,99 | 871,00 | 781,17 | 816,99 | -4,07% | 4.642.703,00 |
| 24.07.2026 | 879,21 | 906,00 | 835,50 | 851,69 | -6,75% | 5.226.252,00 |
| 23.07.2026 | 906,47 | 936,49 | 905,00 | 913,36 | 0,58% | 4.559.552,00 |
| 22.07.2026 | 861,71 | 921,38 | 855,19 | 908,10 | 1,82% | 5.263.468,00 |
| 21.07.2026 | 864,00 | 899,95 | 844,87 | 891,83 | 11,14% | 6.062.855,00 |
| 20.07.2026 | 810,02 | 831,64 | 797,01 | 802,45 | 1,88% | 4.867.451,00 |
| 17.07.2026 | 720,94 | 808,65 | 700,39 | 787,66 | 5,66% | 7.013.109,00 |
| 16.07.2026 | 785,11 | 798,96 | 739,47 | 745,49 | -10,00% | 6.220.264,00 |
| 15.07.2026 | 889,02 | 893,00 | 788,97 | 828,30 | -5,69% | 4.730.793,00 |
| 14.07.2026 | 901,14 | 906,30 | 868,93 | 878,31 | 2,05% | 3.771.510,00 |
| 13.07.2026 | 869,60 | 877,73 | 840,01 | 860,66 | -5,46% | 4.143.428,00 |
| 10.07.2026 | 861,63 | 927,28 | 861,63 | 910,34 | 2,28% | 4.051.284,00 |
| 09.07.2026 | 922,28 | 937,54 | 888,17 | 890,09 | 3,50% | 4.556.484,00 |
| 08.07.2026 | 811,27 | 862,41 | 811,27 | 860,02 | 3,91% | 4.935.920,00 |
| 07.07.2026 | 821,29 | 837,75 | 786,01 | 827,64 | -4,68% | 4.145.955,00 |
| 06.07.2026 | 863,62 | 886,89 | 848,00 | 868,26 | 5,86% | 3.461.354,00 |
| 02.07.2026 | 900,75 | 923,06 | 795,66 | 820,16 | -10,38% | 6.302.838,00 |
| 01.07.2026 | 896,74 | 936,65 | 886,20 | 915,19 | -5,16% | 3.599.828,00 |
| 30.06.2026 | 967,96 | 998,49 | 939,47 | 965,00 | -0,36% | 4.187.666,00 |
| 29.06.2026 | 915,99 | 987,57 | 880,01 | 968,53 | 7,63% | 5.391.327,00 |
| 26.06.2026 | 994,59 | 996,48 | 880,49 | 899,90 | -12,24% | 9.311.397,00 |
| 25.06.2026 | 1.111,00 | 1.111,00 | 1.001,33 | 1.025,36 | 3,23% | 5.552.490,00 |
| 24.06.2026 | 1.027,71 | 1.035,86 | 953,06 | 993,25 | -4,37% | 4.259.636,00 |
| 23.06.2026 | 984,26 | 1.044,88 | 983,00 | 1.038,59 | -5,07% | 5.211.308,00 |
| 22.06.2026 | 1.089,00 | 1.127,99 | 1.068,96 | 1.094,04 | 2,52% | 6.875.998,00 |
| 19.06.2026 | 1.060,33 | 1.067,14 | 1.059,93 | 1.067,14 | -0,29% | - |
| 18.06.2026 | 1.133,36 | 1.145,00 | 1.053,53 | 1.070,23 | 0,39% | 8.424.509,00 |
| 17.06.2026 | 1.044,25 | 1.094,00 | 1.043,90 | 1.066,07 | 3,37% | 4.593.010,00 |
| 16.06.2026 | 1.044,03 | 1.097,00 | 1.012,17 | 1.031,34 | 1,23% | 5.804.293,00 |
| 15.06.2026 | 1.032,52 | 1.032,52 | 990,78 | 1.018,80 | 9,43% | 5.774.189,00 |
| 12.06.2026 | 880,19 | 946,24 | 868,14 | 931,04 | 7,25% | 3.194.682,00 |
| 11.06.2026 | 838,37 | 870,25 | 821,48 | 868,09 | 6,38% | 2.754.997,00 |
| 10.06.2026 | 821,86 | 855,51 | 806,41 | 815,99 | -3,55% | 3.455.028,00 |
| 09.06.2026 | 909,99 | 911,29 | 801,89 | 846,01 | -3,51% | 3.137.588,00 |
| 08.06.2026 | 882,72 | 894,92 | 854,21 | 876,77 | 3,46% | 2.483.062,00 |
| 05.06.2026 | 889,18 | 910,66 | 843,63 | 847,47 | -8,48% | 3.611.294,00 |
| 04.06.2026 | 891,54 | 941,49 | 885,00 | 925,99 | -1,56% | 2.534.366,00 |
| 03.06.2026 | 940,32 | 966,80 | 919,00 | 940,69 | 1,52% | 2.902.295,00 |
| 02.06.2026 | 929,88 | 953,72 | 914,99 | 926,61 | 0,58% | 2.561.899,00 |
| 01.06.2026 | 885,33 | 940,79 | 882,92 | 921,26 | 4,71% | 3.357.953,00 |
| 29.05.2026 | 892,83 | 904,17 | 867,02 | 879,80 | -0,10% | 4.676.282,00 |
| 28.05.2026 | 889,52 | 905,39 | 866,01 | 880,72 | 1,16% | 2.842.956,00 |
| 27.05.2026 | 881,14 | 888,95 | 846,07 | 870,66 | 2,94% | 3.801.119,00 |
| 26.05.2026 | 831,16 | 862,65 | 816,97 | 845,76 | 4,06% | 3.437.884,00 |
| 22.05.2026 | 814,72 | 824,00 | 799,81 | 812,73 | 0,28% | 2.534.548,00 |
| 21.05.2026 | 753,47 | 811,51 | 753,47 | 810,46 | 7,91% | 3.483.469,00 |
| 20.05.2026 | 757,16 | 764,97 | 741,00 | 751,07 | 2,42% | 2.269.067,00 |
| 19.05.2026 | 719,51 | 745,98 | 695,14 | 733,35 | -1,01% | 3.639.252,00 |
| 18.05.2026 | 801,00 | 801,00 | 710,11 | 740,84 | -6,87% | 4.945.840,00 |
| 15.05.2026 | 771,57 | 807,63 | 765,77 | 795,47 | -1,15% | 2.784.835,00 |
| 14.05.2026 | 812,48 | 838,60 | 796,17 | 804,76 | -1,54% | 2.360.000,00 |
| 13.05.2026 | 827,50 | 831,99 | 795,01 | 817,35 | 1,06% | 2.511.716,00 |
| 12.05.2026 | 814,70 | 833,06 | 766,97 | 808,79 | -3,02% | 3.798.096,00 |
| 11.05.2026 | 793,25 | 841,31 | 790,48 | 834,01 | 6,56% | 6.078.554,00 |
| 08.05.2026 | 780,00 | 802,13 | 772,00 | 782,64 | 2,11% | 4.873.951,00 |
| 07.05.2026 | 771,28 | 771,28 | 742,01 | 766,44 | -2,54% | 4.900.945,00 |
| 06.05.2026 | 768,80 | 787,35 | 752,80 | 786,42 | 2,00% | 5.575.021,00 |
| 05.05.2026 | 755,00 | 792,01 | 752,59 | 771,01 | 4,40% | 6.522.482,00 |
| 04.05.2026 | 742,16 | 749,00 | 729,17 | 738,54 | 1,60% | 6.022.114,00 |
| 01.05.2026 | 667,01 | 728,00 | 663,30 | 726,93 | 7,91% | 7.378.731,00 |
| 30.04.2026 | 655,18 | 680,63 | 639,05 | 673,64 | 4,72% | 6.479.288,00 |
| 29.04.2026 | 667,98 | 697,00 | 632,00 | 643,30 | 11,10% | 10.896.924,00 |
| 28.04.2026 | 566,04 | 592,84 | 553,20 | 579,03 | -2,82% | 5.956.838,00 |
| 27.04.2026 | 599,31 | 602,91 | 577,36 | 595,86 | 1,64% | 2.919.467,00 |
| 24.04.2026 | 592,70 | 599,98 | 578,42 | 586,25 | -0,23% | 2.704.080,00 |
| 23.04.2026 | 574,24 | 607,89 | 573,01 | 587,62 | 1,33% | 3.175.669,00 |
| 22.04.2026 | 581,67 | 586,00 | 563,30 | 579,88 | 3,57% | 3.233.336,00 |
| 21.04.2026 | 543,01 | 567,70 | 536,03 | 559,90 | 3,73% | 3.562.990,00 |
| 20.04.2026 | 550,77 | 553,00 | 531,61 | 539,75 | -1,46% | 2.915.807,00 |
| 17.04.2026 | 544,45 | 553,57 | 537,52 | 547,75 | 3,00% | 3.449.059,00 |
| 16.04.2026 | 511,76 | 532,06 | 506,00 | 531,81 | 2,35% | 3.122.664,00 |
| 15.04.2026 | 520,83 | 526,00 | 503,11 | 519,60 | -2,59% | 3.841.387,00 |
| 14.04.2026 | 520,00 | 534,23 | 501,45 | 533,44 | 3,93% | 3.568.561,00 |
| 13.04.2026 | 500,34 | 514,75 | 495,65 | 513,28 | 2,02% | 2.879.996,00 |
| 10.04.2026 | 504,67 | 509,55 | 494,60 | 503,13 | 0,47% | 3.435.178,00 |
| 09.04.2026 | 504,00 | 508,71 | 493,20 | 500,77 | 0,90% | 3.092.213,00 |
| 08.04.2026 | 503,20 | 517,18 | 487,67 | 496,30 | 5,88% | 5.424.625,00 |
| 07.04.2026 | 448,14 | 468,85 | 445,00 | 468,72 | 3,40% | 4.276.706,00 |
| 06.04.2026 | 450,88 | 470,23 | 449,79 | 453,30 | 5,58% | 4.887.432,00 |
| 02.04.2026 | 401,00 | 429,41 | 400,00 | 429,36 | 1,47% | 2.376.291,00 |
| 01.04.2026 | 396,49 | 428,18 | 396,31 | 423,12 | 8,00% | 3.715.955,00 |
| 31.03.2026 | 371,08 | 392,01 | 368,00 | 391,76 | 8,09% | 3.605.220,00 |
| 30.03.2026 | 393,06 | 399,41 | 351,42 | 362,43 | -4,64% | 4.159.301,00 |
| 27.03.2026 | 378,53 | 388,07 | 376,08 | 380,07 | 0,34% | 2.322.526,00 |
| 26.03.2026 | 401,66 | 406,65 | 377,33 | 378,79 | -8,33% | 4.111.856,00 |
| 25.03.2026 | 410,16 | 422,53 | 389,01 | 413,22 | -2,76% | 3.452.468,00 |
| 24.03.2026 | 402,86 | 426,28 | 395,00 | 424,96 | 5,18% | 3.759.742,00 |
| 23.03.2026 | 420,00 | 425,18 | 395,19 | 404,02 | -1,75% | 3.864.801,00 |
| 20.03.2026 | 433,50 | 439,73 | 409,25 | 411,23 | -5,38% | 8.620.007,00 |
| 19.03.2026 | 396,40 | 437,46 | 388,37 | 434,60 | 6,84% | 4.156.999,00 |
| 18.03.2026 | 419,53 | 422,74 | 405,11 | 406,77 | -3,40% | 3.830.780,00 |
| 17.03.2026 | 400,00 | 421,31 | 397,50 | 421,09 | 5,59% | 3.469.190,00 |
| 16.03.2026 | 397,50 | 410,80 | 395,63 | 398,78 | 3,93% | 3.120.201,00 |
| 13.03.2026 | 378,07 | 394,99 | 377,14 | 383,71 | 2,60% | 2.913.514,00 |
| 12.03.2026 | 382,71 | 385,00 | 368,69 | 373,98 | -3,11% | 2.058.323,00 |
| 11.03.2026 | 384,00 | 391,24 | 376,15 | 385,97 | 0,44% | 1.976.404,00 |
| 10.03.2026 | 377,93 | 398,29 | 377,93 | 384,29 | 2,66% | 3.477.111,00 |