90,370€
0,46%
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 | 90,59 | 90,10 | 90,39 | 0,47% | - |
| 16.05.2024 | 90,60 | 90,60 | 89,96 | 89,96 | 1,60% | - |
| 15.05.2024 | 88,53 | 88,54 | 88,53 | 88,54 | 0,20% | 25,00 |
| 14.05.2024 | 86,03 | 88,36 | 86,03 | 88,36 | 1,54% | 93,00 |
| 13.05.2024 | 87,13 | 87,13 | 87,02 | 87,02 | 0,50% | 30,00 |
| 10.05.2024 | 84,93 | 86,59 | 84,93 | 86,59 | 4,02% | - |
| 09.05.2024 | 83,24 | 83,24 | 83,24 | 83,24 | -0,18% | - |
| 08.05.2024 | 83,02 | 83,39 | 83,02 | 83,39 | 0,47% | - |
| 07.05.2024 | 83,13 | 83,13 | 83,00 | 83,00 | 1,44% | - |
| 06.05.2024 | 81,11 | 81,82 | 81,11 | 81,82 | 1,21% | 60,00 |
| 03.05.2024 | 80,50 | 80,84 | 80,50 | 80,84 | 1,40% | - |
| 02.05.2024 | 79,72 | 79,72 | 79,72 | 79,72 | -0,98% | - |
| 30.04.2024 | 80,04 | 80,51 | 80,04 | 80,51 | 0,95% | - |
| 29.04.2024 | 80,19 | 80,19 | 79,75 | 79,75 | -0,47% | - |
| 26.04.2024 | 82,07 | 82,07 | 80,13 | 80,13 | -1,46% | - |
| 25.04.2024 | 79,22 | 81,32 | 79,22 | 81,32 | 0,63% | - |
| 24.04.2024 | 82,70 | 82,70 | 80,81 | 80,81 | -0,25% | - |
| 23.04.2024 | 79,68 | 81,01 | 79,68 | 81,01 | 1,90% | - |
| 22.04.2024 | 77,40 | 79,50 | 77,40 | 79,50 | 3,07% | - |
| 19.04.2024 | 77,61 | 77,61 | 77,13 | 77,13 | -2,31% | - |
| 18.04.2024 | 78,95 | 78,95 | 78,95 | 78,95 | -0,27% | - |
| 17.04.2024 | 78,29 | 79,16 | 78,29 | 79,16 | 0,65% | - |
| 16.04.2024 | 78,65 | 78,65 | 78,65 | 78,65 | -0,88% | - |
| 15.04.2024 | 79,98 | 79,98 | 79,35 | 79,35 | -4,20% | 100,00 |
| 12.04.2024 | 82,83 | 82,83 | 82,83 | 82,83 | 0,78% | - |
| 11.04.2024 | 81,70 | 82,19 | 81,70 | 82,19 | 1,16% | - |
| 10.04.2024 | 82,51 | 82,51 | 81,25 | 81,25 | -0,58% | 16,00 |
| 09.04.2024 | 81,82 | 81,82 | 81,72 | 81,72 | -1,52% | - |
| 08.04.2024 | 82,79 | 82,98 | 82,79 | 82,98 | 0,02% | 100,00 |
| 05.04.2024 | 83,68 | 84,39 | 82,96 | 82,96 | -0,54% | 35,00 |
| 04.04.2024 | 84,41 | 85,04 | 83,41 | 83,41 | -1,10% | 30,00 |
| 03.04.2024 | 83,31 | 85,40 | 83,31 | 84,34 | 1,19% | 25,00 |
| 02.04.2024 | 86,06 | 86,06 | 83,35 | 83,35 | -3,01% | 98,00 |
| 28.03.2024 | 87,65 | 88,49 | 85,94 | 85,94 | -1,28% | 20,00 |
| 27.03.2024 | 87,52 | 89,90 | 87,05 | 87,05 | -0,11% | 357,00 |
| 26.03.2024 | 81,91 | 87,15 | 81,91 | 87,15 | 7,47% | - |
| 25.03.2024 | 81,97 | 81,97 | 81,09 | 81,09 | -1,13% | - |
| 22.03.2024 | 81,44 | 82,02 | 81,44 | 82,02 | 1,06% | - |
| 21.03.2024 | 81,08 | 81,16 | 81,08 | 81,16 | 1,77% | - |
| 20.03.2024 | 78,73 | 80,62 | 78,73 | 79,75 | 0,45% | 2,00 |
| 19.03.2024 | 78,15 | 79,39 | 78,15 | 79,39 | 0,33% | - |
| 18.03.2024 | 79,13 | 79,13 | 79,13 | 79,13 | 0,57% | 100,00 |
| 15.03.2024 | 78,35 | 78,68 | 78,35 | 78,68 | 0,23% | 88,00 |
| 14.03.2024 | 80,95 | 80,95 | 78,50 | 78,50 | -2,42% | 1,00 |
| 13.03.2024 | 83,17 | 83,17 | 80,45 | 80,45 | -3,18% | 140,00 |
| 12.03.2024 | 83,89 | 83,89 | 83,09 | 83,09 | -0,67% | 11,00 |
| 11.03.2024 | 84,36 | 84,36 | 83,65 | 83,65 | -1,10% | 14,00 |
| 08.03.2024 | 85,46 | 86,20 | 84,58 | 84,58 | -0,59% | 88,00 |
| 07.03.2024 | 85,68 | 85,68 | 85,08 | 85,08 | -0,76% | - |
| 06.03.2024 | 90,91 | 92,01 | 85,73 | 85,73 | -4,95% | 30,00 |
| 05.03.2024 | 89,90 | 90,19 | 89,90 | 90,19 | 0,06% | - |
| 04.03.2024 | 89,64 | 90,14 | 89,64 | 90,14 | 4,21% | 10,00 |
| 01.03.2024 | 86,50 | 86,50 | 86,50 | 86,50 | 0,76% | - |
| 29.02.2024 | 84,05 | 85,85 | 84,05 | 85,85 | 2,19% | - |
| 28.02.2024 | 83,37 | 84,01 | 83,37 | 84,01 | 0,97% | 1,00 |
| 27.02.2024 | 81,34 | 83,20 | 81,34 | 83,20 | 3,52% | - |
| 26.02.2024 | 80,37 | 80,37 | 80,37 | 80,37 | -0,80% | - |
| 23.02.2024 | 80,88 | 81,02 | 80,88 | 81,02 | -0,11% | - |
| 22.02.2024 | 79,25 | 81,11 | 79,25 | 81,11 | 3,85% | - |
| 21.02.2024 | 79,59 | 79,59 | 78,10 | 78,10 | -2,01% | - |
| 20.02.2024 | 80,72 | 80,72 | 79,70 | 79,70 | -1,43% | - |
| 19.02.2024 | 81,00 | 81,00 | 80,86 | 80,86 | -0,09% | - |
| 16.02.2024 | 81,98 | 81,98 | 80,93 | 80,93 | -0,47% | 200,00 |
| 15.02.2024 | 80,88 | 81,70 | 80,88 | 81,31 | 1,47% | 20,00 |
| 14.02.2024 | 81,40 | 81,40 | 80,13 | 80,13 | -0,89% | - |
| 13.02.2024 | 82,22 | 82,22 | 80,85 | 80,85 | -2,05% | - |
| 12.02.2024 | 82,54 | 82,54 | 82,54 | 82,54 | 0,04% | - |
| 09.02.2024 | 81,16 | 82,51 | 81,16 | 82,51 | 1,99% | - |
| 08.02.2024 | 80,18 | 80,90 | 80,18 | 80,90 | 0,90% | - |
| 07.02.2024 | 79,66 | 80,18 | 79,66 | 80,18 | 1,02% | - |
| 06.02.2024 | 79,37 | 79,37 | 79,37 | 79,37 | -1,72% | - |
| 05.02.2024 | 80,77 | 80,77 | 80,76 | 80,76 | -0,33% | 180,00 |
| 02.02.2024 | 80,27 | 81,03 | 80,27 | 81,03 | 1,86% | 93,00 |
| 01.02.2024 | 78,90 | 79,55 | 78,90 | 79,55 | 0,71% | - |
| 31.01.2024 | 80,10 | 80,10 | 78,99 | 78,99 | -1,94% | - |
| 30.01.2024 | 81,32 | 81,32 | 80,55 | 80,55 | -1,18% | - |
| 29.01.2024 | 83,32 | 83,32 | 81,51 | 81,51 | -1,80% | - |
| 26.01.2024 | 82,11 | 83,00 | 82,11 | 83,00 | -0,22% | 260,00 |
| 25.01.2024 | 80,76 | 83,18 | 80,76 | 83,18 | 1,92% | - |
| 24.01.2024 | 82,38 | 82,38 | 81,61 | 81,61 | 0,13% | - |
| 23.01.2024 | 79,59 | 81,50 | 79,59 | 81,50 | 1,05% | - |
| 22.01.2024 | 78,57 | 80,65 | 78,57 | 80,65 | 3,66% | 10,00 |
| 19.01.2024 | 77,41 | 77,80 | 77,41 | 77,80 | 0,99% | - |
| 18.01.2024 | 76,44 | 78,45 | 76,44 | 77,04 | 1,26% | 10,00 |
| 17.01.2024 | 77,12 | 77,12 | 76,08 | 76,08 | -1,71% | - |
| 16.01.2024 | 74,56 | 77,40 | 74,56 | 77,40 | 3,26% | 10,00 |
| 15.01.2024 | 75,43 | 75,43 | 74,96 | 74,96 | -0,41% | - |
| 12.01.2024 | 74,13 | 75,27 | 74,13 | 75,27 | 1,88% | - |
| 11.01.2024 | 74,10 | 74,10 | 73,88 | 73,88 | -1,27% | 150,00 |
| 10.01.2024 | 73,10 | 74,83 | 73,10 | 74,83 | 2,62% | - |
| 09.01.2024 | 73,54 | 73,54 | 72,92 | 72,92 | -0,22% | - |
| 08.01.2024 | 73,08 | 73,08 | 73,08 | 73,08 | 0,01% | - |
| 05.01.2024 | 73,57 | 74,47 | 73,07 | 73,07 | -0,41% | 150,00 |
| 04.01.2024 | 73,37 | 73,37 | 73,37 | 73,37 | 0,08% | - |
| 03.01.2024 | 75,14 | 75,14 | 73,31 | 73,31 | -2,38% | - |
| 02.01.2024 | 77,24 | 77,24 | 75,10 | 75,10 | -3,96% | - |
| 29.12.2023 | 78,20 | 78,20 | 78,20 | 78,20 | 0,09% | - |
| 28.12.2023 | 76,95 | 78,13 | 76,95 | 78,13 | 0,62% | - |
| 27.12.2023 | 77,58 | 77,65 | 77,58 | 77,65 | 0,80% | 180,00 |
| 22.12.2023 | 77,04 | 77,04 | 77,03 | 77,03 | 0,05% | - |