90,670€
-0,21%
Echtzeit-Aktienkurs Seagate Technology Holdings PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 90,54 | 90,88 | 90,20 | 90,68 | -0,20% | 471,00 |
| 16.05.2024 | 90,99 | 91,14 | 90,65 | 90,86 | 0,96% | 858,00 |
| 15.05.2024 | 89,03 | 90,00 | 88,59 | 90,00 | 1,79% | 299,00 |
| 14.05.2024 | 86,06 | 88,89 | 86,06 | 88,42 | 2,23% | 787,00 |
| 13.05.2024 | 87,29 | 87,38 | 86,49 | 86,49 | -0,41% | 454,00 |
| 10.05.2024 | 85,00 | 86,85 | 85,00 | 86,85 | 2,28% | 1.132,00 |
| 09.05.2024 | 83,50 | 84,91 | 83,23 | 84,91 | 1,88% | 479,00 |
| 08.05.2024 | 83,56 | 83,56 | 82,97 | 83,34 | -0,51% | 199,00 |
| 07.05.2024 | 83,60 | 83,90 | 83,10 | 83,77 | 1,16% | 203,00 |
| 06.05.2024 | 81,57 | 82,81 | 81,45 | 82,81 | 2,15% | 395,00 |
| 03.05.2024 | 81,00 | 81,07 | 80,94 | 81,07 | 1,26% | 31,00 |
| 02.05.2024 | 80,25 | 80,49 | 80,06 | 80,06 | -0,26% | 77,00 |
| 30.04.2024 | 80,27 | 80,27 | 80,27 | 80,27 | -0,10% | 40,00 |
| 29.04.2024 | 80,32 | 80,71 | 79,56 | 80,35 | 0,70% | 942,00 |
| 26.04.2024 | 79,79 | 79,79 | 79,79 | 79,79 | -0,60% | 26,00 |
| 25.04.2024 | 79,34 | 80,27 | 79,34 | 80,27 | -0,01% | 947,00 |
| 24.04.2024 | 82,80 | 82,80 | 80,01 | 80,28 | -1,06% | 254,00 |
| 23.04.2024 | 80,22 | 81,14 | 79,95 | 81,14 | 2,06% | 110,00 |
| 22.04.2024 | 77,57 | 79,50 | 77,57 | 79,50 | 2,89% | 317,00 |
| 19.04.2024 | 77,44 | 78,41 | 77,27 | 77,27 | -1,85% | 356,00 |
| 18.04.2024 | 79,04 | 79,04 | 78,32 | 78,73 | -0,63% | 74,00 |
| 17.04.2024 | 78,50 | 80,71 | 78,38 | 79,23 | 0,18% | 231,00 |
| 16.04.2024 | 78,74 | 79,50 | 78,13 | 79,09 | 0,30% | 483,00 |
| 15.04.2024 | 80,09 | 81,06 | 78,85 | 78,85 | -1,63% | 961,00 |
| 12.04.2024 | 81,28 | 81,28 | 80,16 | 80,16 | -3,09% | 24,00 |
| 11.04.2024 | 81,70 | 82,72 | 81,70 | 82,72 | 2,75% | 265,00 |
| 10.04.2024 | 82,60 | 82,60 | 80,51 | 80,51 | -2,14% | 186,00 |
| 09.04.2024 | 82,38 | 82,38 | 81,25 | 82,27 | 0,64% | 356,00 |
| 08.04.2024 | 82,84 | 83,98 | 81,75 | 81,75 | -1,80% | 463,00 |
| 05.04.2024 | 84,24 | 84,24 | 83,25 | 83,25 | -0,38% | 150,00 |
| 04.04.2024 | 84,57 | 86,48 | 83,57 | 83,57 | -1,77% | 536,00 |
| 03.04.2024 | 83,37 | 85,37 | 83,20 | 85,08 | 1,67% | 248,00 |
| 02.04.2024 | 85,94 | 86,10 | 83,26 | 83,68 | -1,67% | 2.154,00 |
| 28.03.2024 | 87,63 | 88,37 | 85,10 | 85,10 | -2,81% | 1.846,00 |
| 27.03.2024 | 87,65 | 89,80 | 86,41 | 87,56 | -0,86% | 2.712,00 |
| 26.03.2024 | 82,20 | 89,61 | 82,20 | 88,32 | 7,87% | 1.046,00 |
| 25.03.2024 | 82,47 | 82,47 | 81,88 | 81,88 | -1,11% | 39,00 |
| 22.03.2024 | 81,58 | 82,80 | 81,58 | 82,80 | 1,17% | 111,00 |
| 21.03.2024 | 81,76 | 82,80 | 81,31 | 81,84 | 1,69% | 206,00 |
| 20.03.2024 | 79,15 | 80,48 | 79,15 | 80,48 | 2,18% | 104,00 |
| 19.03.2024 | 78,42 | 78,76 | 78,07 | 78,76 | 0,46% | 2.269,00 |
| 18.03.2024 | 79,22 | 79,74 | 78,40 | 78,40 | 0,86% | 127,00 |
| 15.03.2024 | 78,83 | 79,01 | 77,73 | 77,73 | -3,03% | 146,00 |
| 14.03.2024 | 81,42 | 81,42 | 79,50 | 80,16 | -1,17% | 1.361,00 |
| 13.03.2024 | 83,31 | 83,31 | 81,00 | 81,11 | -2,87% | 377,00 |
| 12.03.2024 | 84,48 | 84,48 | 83,51 | 83,51 | -0,05% | 260,00 |
| 11.03.2024 | 84,45 | 84,47 | 83,00 | 83,55 | -2,55% | 1.338,00 |
| 08.03.2024 | 86,00 | 86,00 | 85,00 | 85,74 | 1,00% | 295,00 |
| 07.03.2024 | 86,34 | 87,30 | 83,64 | 84,89 | -1,45% | 580,00 |
| 06.03.2024 | 91,59 | 92,57 | 85,96 | 86,14 | -4,46% | 866,00 |
| 05.03.2024 | 90,06 | 90,22 | 89,79 | 90,16 | -1,67% | 102,00 |
| 04.03.2024 | 89,73 | 91,69 | 89,67 | 91,69 | 2,56% | 380,00 |
| 01.03.2024 | 86,56 | 89,99 | 86,56 | 89,40 | 3,70% | 439,00 |
| 29.02.2024 | 84,41 | 86,21 | 84,18 | 86,21 | 2,73% | 236,00 |
| 28.02.2024 | 83,77 | 84,10 | 83,34 | 83,92 | -0,13% | 123,00 |
| 27.02.2024 | 81,42 | 85,61 | 81,42 | 84,03 | 3,03% | 656,00 |
| 26.02.2024 | 80,89 | 81,56 | 80,50 | 81,56 | 1,48% | 332,00 |
| 23.02.2024 | 81,38 | 81,63 | 80,37 | 80,37 | -1,31% | 76,00 |
| 22.02.2024 | 81,21 | 81,71 | 79,66 | 81,44 | 4,65% | 566,00 |
| 21.02.2024 | 79,53 | 79,53 | 77,82 | 77,82 | -2,24% | 508,00 |
| 20.02.2024 | 80,00 | 80,00 | 79,29 | 79,60 | -2,40% | 420,00 |
| 19.02.2024 | 81,15 | 81,56 | 81,10 | 81,56 | -0,20% | 107,00 |
| 16.02.2024 | 82,48 | 82,51 | 81,72 | 81,72 | 0,04% | 264,00 |
| 15.02.2024 | 81,42 | 81,69 | 81,34 | 81,69 | 0,94% | 84,00 |
| 14.02.2024 | 82,11 | 82,11 | 80,93 | 80,93 | -0,88% | 173,00 |
| 13.02.2024 | 82,88 | 82,88 | 80,20 | 81,65 | -2,62% | 289,00 |
| 12.02.2024 | 82,98 | 83,85 | 82,81 | 83,85 | 1,42% | 382,00 |
| 09.02.2024 | 81,67 | 82,68 | 81,67 | 82,68 | 1,92% | 123,00 |
| 08.02.2024 | 80,28 | 81,21 | 80,17 | 81,12 | 0,87% | 396,00 |
| 07.02.2024 | 80,18 | 80,42 | 79,92 | 80,42 | 0,17% | 293,00 |
| 06.02.2024 | 79,54 | 80,57 | 79,54 | 80,28 | -0,26% | 100,00 |
| 05.02.2024 | 81,12 | 81,12 | 80,49 | 80,49 | -0,78% | 51,00 |
| 02.02.2024 | 80,67 | 81,12 | 80,43 | 81,12 | 1,67% | 193,00 |
| 01.02.2024 | 79,00 | 79,96 | 79,00 | 79,79 | 0,48% | 557,00 |
| 31.01.2024 | 80,51 | 80,51 | 79,41 | 79,41 | -1,44% | 263,00 |
| 30.01.2024 | 82,00 | 82,00 | 80,57 | 80,57 | -1,41% | 100,00 |
| 29.01.2024 | 83,69 | 84,19 | 81,72 | 81,72 | -2,71% | 334,00 |
| 26.01.2024 | 82,21 | 84,14 | 82,16 | 84,00 | 0,60% | 269,00 |
| 25.01.2024 | 80,93 | 84,03 | 80,20 | 83,50 | 1,66% | 778,00 |
| 24.01.2024 | 82,92 | 83,09 | 81,56 | 82,14 | 0,55% | 324,00 |
| 23.01.2024 | 80,11 | 81,69 | 79,88 | 81,69 | 1,88% | 194,00 |
| 22.01.2024 | 78,57 | 80,44 | 78,57 | 80,18 | 2,93% | 572,00 |
| 19.01.2024 | 77,73 | 77,99 | 77,50 | 77,90 | 1,04% | 162,00 |
| 18.01.2024 | 77,11 | 77,11 | 77,10 | 77,10 | 0,13% | 61,00 |
| 17.01.2024 | 77,76 | 77,76 | 77,00 | 77,00 | -1,05% | 30,00 |
| 16.01.2024 | 75,55 | 77,82 | 75,55 | 77,82 | 3,18% | 861,00 |
| 15.01.2024 | 75,54 | 75,87 | 75,42 | 75,42 | 0,09% | 160,00 |
| 12.01.2024 | 74,17 | 75,42 | 74,17 | 75,35 | 2,66% | 87,00 |
| 11.01.2024 | 73,13 | 75,07 | 73,40 | 73,40 | -2,22% | 1.962,00 |
| 10.01.2024 | 73,13 | 75,07 | 73,13 | 75,07 | 2,48% | 352,00 |
| 09.01.2024 | 73,56 | 73,56 | 72,73 | 73,25 | -0,97% | 453,00 |
| 08.01.2024 | 73,45 | 73,97 | 73,45 | 73,97 | 0,90% | 252,00 |
| 05.01.2024 | 73,69 | 73,69 | 73,31 | 73,31 | -1,03% | 27,00 |
| 04.01.2024 | 73,34 | 74,12 | 73,34 | 74,07 | 0,87% | 496,00 |
| 03.01.2024 | 75,19 | 75,19 | 73,43 | 73,43 | -2,56% | 341,00 |
| 02.01.2024 | 77,59 | 77,73 | 75,36 | 75,36 | -4,07% | 262,00 |
| 29.12.2023 | 78,45 | 78,56 | 78,18 | 78,56 | 0,38% | 266,00 |
| 28.12.2023 | 77,07 | 78,26 | 77,07 | 78,26 | 1,33% | 185,00 |
| 27.12.2023 | 77,89 | 77,89 | 77,23 | 77,23 | -0,25% | 480,00 |
| 22.12.2023 | 77,60 | 77,80 | 77,27 | 77,42 | 1,37% | 407,00 |