90,405€
0,54%
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 | 90,27 | 90,59 | 90,27 | 90,41 | 0,54% | - |
| 16.05.2024 | 90,71 | 91,46 | 89,92 | 89,92 | -0,88% | - |
| 15.05.2024 | 88,81 | 90,92 | 88,74 | 90,72 | 1,97% | 30,00 |
| 14.05.2024 | 86,34 | 89,25 | 85,73 | 88,97 | 3,12% | 7,00 |
| 13.05.2024 | 87,29 | 87,52 | 85,65 | 86,28 | -1,12% | - |
| 10.05.2024 | 85,02 | 87,57 | 85,02 | 87,26 | 2,65% | - |
| 09.05.2024 | 83,79 | 85,26 | 83,40 | 85,00 | 1,42% | 283,00 |
| 08.05.2024 | 83,23 | 83,93 | 82,68 | 83,81 | 0,78% | 20,00 |
| 07.05.2024 | 83,44 | 84,32 | 83,14 | 83,16 | -0,33% | 20,00 |
| 06.05.2024 | 81,54 | 84,34 | 81,26 | 83,44 | 2,69% | - |
| 03.05.2024 | 80,68 | 81,66 | 80,41 | 81,25 | 1,08% | - |
| 02.05.2024 | 80,55 | 81,09 | 79,08 | 80,38 | -0,14% | 2,00 |
| 30.04.2024 | 80,41 | 80,88 | 79,88 | 80,49 | 0,01% | - |
| 29.04.2024 | 80,29 | 81,23 | 79,65 | 80,49 | 0,19% | - |
| 26.04.2024 | 81,37 | 82,50 | 79,62 | 80,34 | -1,07% | - |
| 25.04.2024 | 81,22 | 82,14 | 79,08 | 81,20 | 0,49% | 10,00 |
| 24.04.2024 | 80,26 | 83,83 | 78,04 | 80,81 | 1,09% | - |
| 23.04.2024 | 79,96 | 83,65 | 76,82 | 79,93 | 0,14% | 50,00 |
| 22.04.2024 | 77,43 | 80,34 | 76,83 | 79,82 | 3,02% | - |
| 19.04.2024 | 77,99 | 79,00 | 76,93 | 77,48 | -1,21% | 6,00 |
| 18.04.2024 | 78,93 | 79,90 | 78,26 | 78,43 | -0,51% | 50,00 |
| 17.04.2024 | 78,92 | 81,03 | 78,48 | 78,84 | -0,01% | 105,00 |
| 16.04.2024 | 78,94 | 79,69 | 78,13 | 78,84 | -0,16% | - |
| 15.04.2024 | 78,73 | 81,75 | 78,45 | 78,97 | -1,40% | - |
| 12.04.2024 | 81,99 | 83,20 | 79,99 | 80,09 | -3,19% | - |
| 11.04.2024 | 81,91 | 82,78 | 81,50 | 82,73 | 1,01% | - |
| 10.04.2024 | 82,47 | 82,98 | 80,38 | 81,91 | -0,65% | - |
| 09.04.2024 | 82,72 | 83,47 | 80,90 | 82,44 | 0,61% | - |
| 08.04.2024 | 82,98 | 84,92 | 81,73 | 81,94 | -1,53% | 50,00 |
| 05.04.2024 | 83,74 | 84,62 | 82,76 | 83,21 | -0,85% | 40,00 |
| 04.04.2024 | 84,56 | 86,68 | 83,64 | 83,92 | -0,75% | 60,00 |
| 03.04.2024 | 83,74 | 85,60 | 83,18 | 84,56 | 0,94% | - |
| 02.04.2024 | 86,67 | 86,67 | 82,92 | 83,77 | -2,99% | - |
| 28.03.2024 | 87,38 | 88,37 | 85,02 | 86,35 | -1,08% | 200,00 |
| 27.03.2024 | 87,66 | 89,80 | 86,25 | 87,30 | -0,29% | 127,00 |
| 26.03.2024 | 81,83 | 90,37 | 81,23 | 87,55 | 7,44% | 300,00 |
| 25.03.2024 | 81,95 | 82,35 | 80,88 | 81,49 | -1,19% | - |
| 22.03.2024 | 81,53 | 82,92 | 81,05 | 82,47 | 1,04% | 8,00 |
| 21.03.2024 | 81,24 | 83,93 | 81,07 | 81,62 | 0,44% | - |
| 20.03.2024 | 79,90 | 81,50 | 78,86 | 81,26 | 1,79% | - |
| 19.03.2024 | 78,54 | 79,92 | 77,74 | 79,83 | 1,59% | - |
| 18.03.2024 | 78,97 | 80,24 | 78,28 | 78,58 | -0,47% | - |
| 15.03.2024 | 78,55 | 79,11 | 77,78 | 78,95 | 0,23% | 60,00 |
| 14.03.2024 | 81,01 | 81,39 | 78,36 | 78,77 | -2,81% | 24,00 |
| 13.03.2024 | 83,39 | 83,60 | 80,79 | 81,05 | -2,83% | - |
| 12.03.2024 | 84,12 | 84,99 | 82,22 | 83,41 | -0,75% | 20,00 |
| 11.03.2024 | 84,71 | 84,78 | 82,54 | 84,04 | -0,88% | - |
| 08.03.2024 | 85,60 | 86,62 | 84,52 | 84,79 | -1,11% | 11,00 |
| 07.03.2024 | 86,48 | 87,13 | 83,61 | 85,74 | -0,78% | - |
| 06.03.2024 | 91,09 | 92,80 | 85,34 | 86,41 | -4,80% | 252,00 |
| 05.03.2024 | 90,64 | 91,00 | 89,46 | 90,77 | 0,11% | - |
| 04.03.2024 | 89,56 | 92,03 | 89,24 | 90,67 | 1,09% | 77,00 |
| 01.03.2024 | 86,12 | 90,61 | 86,12 | 89,69 | 4,05% | - |
| 29.02.2024 | 84,53 | 86,77 | 84,11 | 86,20 | 2,02% | - |
| 28.02.2024 | 83,00 | 84,84 | 83,00 | 84,49 | 1,01% | - |
| 27.02.2024 | 81,71 | 85,62 | 81,51 | 83,65 | 2,37% | - |
| 26.02.2024 | 81,09 | 82,71 | 80,59 | 81,71 | 0,40% | - |
| 23.02.2024 | 81,33 | 81,63 | 80,47 | 81,39 | 0,07% | 130,00 |
| 22.02.2024 | 78,80 | 81,83 | 78,35 | 81,33 | 2,76% | 203,00 |
| 21.02.2024 | 80,03 | 80,55 | 77,65 | 79,15 | -1,30% | 8,00 |
| 20.02.2024 | 81,37 | 81,37 | 79,06 | 80,19 | -1,44% | - |
| 19.02.2024 | 81,21 | 81,56 | 81,17 | 81,36 | 0,17% | - |
| 16.02.2024 | 81,86 | 82,72 | 80,94 | 81,22 | -0,70% | - |
| 15.02.2024 | 80,93 | 82,10 | 80,63 | 81,79 | 1,09% | - |
| 14.02.2024 | 81,39 | 82,15 | 80,30 | 80,91 | -0,57% | - |
| 13.02.2024 | 82,72 | 82,87 | 80,48 | 81,37 | -1,62% | - |
| 12.02.2024 | 83,13 | 84,08 | 82,63 | 82,71 | -0,19% | - |
| 09.02.2024 | 81,70 | 83,07 | 80,94 | 82,87 | 1,90% | - |
| 08.02.2024 | 80,53 | 81,90 | 79,81 | 81,32 | 0,96% | - |
| 07.02.2024 | 80,16 | 81,17 | 79,27 | 80,55 | 0,49% | - |
| 06.02.2024 | 79,60 | 80,70 | 79,53 | 80,16 | 0,75% | - |
| 05.02.2024 | 81,13 | 81,46 | 79,25 | 79,56 | -1,92% | - |
| 02.02.2024 | 79,84 | 81,48 | 79,54 | 81,12 | 1,60% | - |
| 01.02.2024 | 79,20 | 80,85 | 78,95 | 79,84 | 0,67% | - |
| 31.01.2024 | 80,85 | 80,85 | 79,02 | 79,31 | -1,79% | 75,00 |
| 30.01.2024 | 82,01 | 82,12 | 80,47 | 80,76 | -1,27% | 20,00 |
| 29.01.2024 | 82,95 | 84,72 | 81,69 | 81,79 | -1,84% | 487,00 |
| 26.01.2024 | 83,89 | 84,72 | 82,09 | 83,32 | 0,63% | - |
| 25.01.2024 | 81,38 | 84,24 | 79,92 | 82,80 | 1,20% | 144,00 |
| 24.01.2024 | 82,32 | 83,58 | 77,20 | 81,81 | -0,48% | 49,00 |
| 23.01.2024 | 80,04 | 82,27 | 79,72 | 82,21 | 2,76% | 9,00 |
| 22.01.2024 | 78,39 | 81,08 | 78,39 | 80,00 | 2,09% | 100,00 |
| 19.01.2024 | 77,17 | 78,50 | 77,06 | 78,36 | 1,48% | - |
| 18.01.2024 | 76,29 | 79,16 | 76,10 | 77,22 | 0,72% | 20,00 |
| 17.01.2024 | 77,98 | 78,34 | 75,84 | 76,66 | -1,58% | 40,00 |
| 16.01.2024 | 75,37 | 78,45 | 74,77 | 77,89 | 3,34% | 137,00 |
| 15.01.2024 | 75,60 | 75,77 | 75,30 | 75,37 | -0,26% | 3,00 |
| 12.01.2024 | 74,49 | 75,62 | 74,22 | 75,57 | 1,40% | - |
| 11.01.2024 | 75,35 | 75,76 | 72,52 | 74,53 | -1,11% | 100,00 |
| 10.01.2024 | 73,29 | 75,42 | 72,88 | 75,37 | 2,85% | - |
| 09.01.2024 | 73,95 | 73,95 | 72,69 | 73,28 | -0,89% | 65,00 |
| 08.01.2024 | 73,27 | 74,18 | 73,15 | 73,94 | 1,12% | 66,00 |
| 05.01.2024 | 73,80 | 74,74 | 72,96 | 73,12 | -0,93% | - |
| 04.01.2024 | 73,60 | 74,31 | 72,93 | 73,81 | 0,52% | 100,00 |
| 03.01.2024 | 75,58 | 75,58 | 73,17 | 73,43 | -2,90% | - |
| 02.01.2024 | 78,57 | 78,57 | 75,22 | 75,62 | -3,75% | 40,00 |
| 29.12.2023 | 78,46 | 78,65 | 78,15 | 78,57 | 0,36% | - |
| 28.12.2023 | 77,16 | 78,48 | 77,08 | 78,28 | 1,44% | - |
| 27.12.2023 | 77,33 | 77,96 | 76,87 | 77,17 | -0,16% | 160,00 |
| 22.12.2023 | 77,24 | 77,82 | 77,02 | 77,29 | -0,14% | - |