87,625€
8,68%
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 | 90,43 | 90,88 | 88,00 | 88,34 | -2,97% | - |
| 16.05.2024 | 90,83 | 91,25 | 90,27 | 91,04 | 12,91% | - |
| 03.05.2024 | 80,63 | 80,63 | 80,63 | 80,63 | 0,75% | - |
| 02.05.2024 | 80,03 | 80,03 | 80,03 | 80,03 | -0,15% | - |
| 30.04.2024 | 80,15 | 80,15 | 80,15 | 80,15 | -0,24% | - |
| 29.04.2024 | 80,34 | 80,34 | 80,34 | 80,34 | 1,04% | - |
| 25.04.2024 | 79,51 | 79,51 | 79,51 | 79,51 | -3,92% | - |
| 24.04.2024 | 82,75 | 82,75 | 82,75 | 82,75 | 3,80% | - |
| 23.04.2024 | 79,72 | 79,72 | 79,72 | 79,72 | 2,85% | - |
| 22.04.2024 | 77,51 | 77,51 | 77,51 | 77,51 | -0,06% | - |
| 19.04.2024 | 77,56 | 77,56 | 77,56 | 77,56 | -1,20% | - |
| 17.04.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -1,92% | - |
| 15.04.2024 | 80,04 | 80,04 | 80,04 | 80,04 | -3,43% | - |
| 12.04.2024 | 82,88 | 82,88 | 82,88 | 82,88 | 1,53% | - |
| 11.04.2024 | 81,63 | 81,63 | 81,63 | 81,63 | -1,23% | - |
| 08.04.2024 | 82,65 | 82,65 | 82,65 | 82,65 | -1,40% | - |
| 05.04.2024 | 83,82 | 83,82 | 83,82 | 83,82 | -0,85% | - |
| 04.04.2024 | 84,54 | 84,54 | 84,54 | 84,54 | 1,51% | - |
| 03.04.2024 | 83,28 | 83,28 | 83,28 | 83,28 | -2,74% | - |
| 02.04.2024 | 85,63 | 85,63 | 85,63 | 85,63 | -2,29% | - |
| 28.03.2024 | 87,64 | 87,64 | 87,64 | 87,64 | 0,14% | - |
| 27.03.2024 | 87,52 | 87,52 | 87,52 | 87,52 | 4,88% | - |
| 26.03.2024 | 83,45 | 83,45 | 83,45 | 83,45 | 1,84% | - |
| 25.03.2024 | 81,94 | 81,94 | 81,94 | 81,94 | 0,47% | - |
| 22.03.2024 | 81,56 | 81,56 | 81,56 | 81,56 | 0,58% | - |
| 21.03.2024 | 81,09 | 81,09 | 81,09 | 81,09 | 2,79% | - |
| 20.03.2024 | 78,89 | 78,89 | 78,89 | 78,89 | 0,71% | - |
| 19.03.2024 | 78,33 | 78,33 | 78,33 | 78,33 | -1,10% | - |
| 18.03.2024 | 79,20 | 79,20 | 79,20 | 79,20 | -4,70% | - |
| 13.03.2024 | 83,11 | 83,11 | 83,11 | 83,11 | -1,01% | - |
| 12.03.2024 | 83,96 | 83,96 | 83,96 | 83,96 | -0,50% | - |
| 11.03.2024 | 84,38 | 84,38 | 84,38 | 84,38 | -1,51% | - |
| 08.03.2024 | 85,67 | 85,67 | 85,67 | 85,67 | -0,65% | - |
| 07.03.2024 | 86,23 | 86,23 | 86,23 | 86,23 | -5,35% | - |
| 06.03.2024 | 91,10 | 91,10 | 91,10 | 91,10 | 0,66% | - |
| 05.03.2024 | 90,50 | 90,50 | 90,50 | 90,50 | 0,38% | - |
| 04.03.2024 | 90,16 | 90,16 | 90,16 | 90,16 | 7,41% | - |
| 29.02.2024 | 83,94 | 83,94 | 83,94 | 83,94 | 0,79% | - |
| 28.02.2024 | 83,28 | 83,28 | 83,28 | 83,28 | 3,45% | - |
| 26.02.2024 | 80,50 | 80,50 | 80,50 | 80,50 | -0,49% | - |
| 23.02.2024 | 80,90 | 80,90 | 80,90 | 80,90 | 1,81% | - |
| 22.02.2024 | 79,46 | 79,46 | 79,46 | 79,46 | -0,38% | - |
| 21.02.2024 | 79,76 | 79,76 | 79,76 | 79,76 | -0,93% | - |
| 20.02.2024 | 80,51 | 80,51 | 80,51 | 80,51 | -0,78% | - |
| 19.02.2024 | 81,14 | 81,14 | 81,14 | 81,14 | -1,13% | - |
| 16.02.2024 | 82,07 | 82,07 | 82,07 | 82,07 | 1,38% | - |
| 15.02.2024 | 80,95 | 80,95 | 80,95 | 80,95 | -0,82% | - |
| 14.02.2024 | 81,62 | 81,62 | 81,62 | 81,62 | -0,99% | - |
| 13.02.2024 | 82,44 | 82,44 | 82,44 | 82,44 | -0,46% | - |
| 12.02.2024 | 82,82 | 82,82 | 82,82 | 82,82 | 1,91% | - |
| 09.02.2024 | 81,27 | 81,27 | 81,27 | 81,27 | 1,18% | - |
| 08.02.2024 | 80,32 | 80,32 | 80,32 | 80,32 | 0,58% | - |
| 07.02.2024 | 79,86 | 79,86 | 79,86 | 79,86 | 0,38% | - |
| 06.02.2024 | 79,56 | 79,56 | 79,56 | 79,56 | -1,60% | - |
| 05.02.2024 | 80,85 | 80,85 | 80,85 | 80,85 | 0,65% | - |
| 02.02.2024 | 80,33 | 80,33 | 80,33 | 80,33 | 1,18% | - |
| 01.02.2024 | 79,39 | 79,39 | 79,39 | 79,39 | -1,34% | - |
| 31.01.2024 | 80,47 | 80,47 | 80,47 | 80,47 | -1,19% | - |
| 30.01.2024 | 81,44 | 81,44 | 81,44 | 81,44 | -2,34% | - |
| 29.01.2024 | 83,39 | 83,39 | 83,39 | 83,39 | 13,41% | - |
| 05.01.2024 | 73,53 | 73,53 | 73,53 | 73,53 | 0,03% | - |
| 04.01.2024 | 73,51 | 73,51 | 73,51 | 73,51 | -2,16% | - |
| 03.01.2024 | 75,13 | 75,13 | 75,13 | 75,13 | -2,64% | - |
| 02.01.2024 | 77,17 | 77,17 | 77,17 | 77,17 | -1,59% | - |
| 29.12.2023 | 78,42 | 78,42 | 78,42 | 78,42 | 1,83% | - |
| 28.12.2023 | 77,01 | 77,01 | 77,01 | 77,01 | -0,86% | - |
| 27.12.2023 | 77,68 | 77,68 | 77,68 | 77,68 | 0,77% | - |
| 22.12.2023 | 77,09 | 77,09 | 77,09 | 77,09 | 2,50% | - |
| 21.12.2023 | 75,21 | 75,21 | 75,21 | 75,21 | -0,38% | - |
| 20.12.2023 | 75,50 | 75,50 | 75,50 | 75,50 | -2,05% | - |
| 18.12.2023 | 77,08 | 77,08 | 77,08 | 77,08 | -0,86% | - |
| 15.12.2023 | 77,75 | 77,75 | 77,75 | 77,75 | -0,73% | - |
| 14.12.2023 | 78,32 | 78,32 | 78,32 | 78,32 | 2,42% | - |
| 13.12.2023 | 76,47 | 76,47 | 76,47 | 76,47 | 0,64% | - |
| 12.12.2023 | 75,98 | 75,98 | 75,98 | 75,98 | 1,85% | - |
| 11.12.2023 | 74,60 | 74,60 | 74,60 | 74,60 | 19,04% | - |
| 23.10.2023 | 62,67 | 62,67 | 62,67 | 62,67 | -1,14% | - |
| 20.10.2023 | 63,39 | 63,39 | 63,39 | 63,39 | -1,69% | - |
| 19.10.2023 | 64,48 | 64,48 | 64,48 | 64,48 | -0,52% | - |
| 18.10.2023 | 64,82 | 64,82 | 64,82 | 64,82 | -0,38% | - |
| 17.10.2023 | 65,07 | 65,07 | 65,07 | 65,07 | 0,49% | - |
| 16.10.2023 | 64,75 | 64,75 | 64,75 | 64,75 | -1,10% | - |
| 13.10.2023 | 65,47 | 65,47 | 65,47 | 65,47 | 4,50% | - |
| 11.10.2023 | 62,65 | 62,65 | 62,65 | 62,65 | 0,89% | - |
| 09.10.2023 | 62,10 | 62,10 | 62,10 | 62,10 | -0,70% | - |
| 07.10.2023 | 62,54 | 62,54 | 62,54 | 62,54 | 0,19% | - |
| 05.10.2023 | 62,42 | 62,42 | 62,42 | 62,42 | 0,47% | - |
| 04.10.2023 | 62,13 | 62,13 | 62,13 | 62,13 | -1,47% | - |
| 03.10.2023 | 63,06 | 63,06 | 63,06 | 63,06 | 1,78% | - |
| 02.10.2023 | 61,96 | 61,96 | 61,96 | 61,96 | 3,25% | - |
| 15.09.2023 | 60,01 | 60,01 | 60,01 | 60,01 | 1,75% | - |
| 14.09.2023 | 58,98 | 58,98 | 58,98 | 58,98 | 1,46% | - |
| 13.09.2023 | 58,13 | 58,13 | 58,13 | 58,13 | -2,53% | - |
| 12.09.2023 | 59,64 | 59,64 | 59,64 | 59,64 | -2,20% | - |
| 11.09.2023 | 60,98 | 60,98 | 60,98 | 60,98 | 3,41% | - |
| 08.09.2023 | 58,97 | 58,97 | 58,97 | 58,97 | -10,02% | - |
| 06.09.2023 | 65,54 | 65,54 | 65,54 | 65,54 | -3,62% | - |
| 05.09.2023 | 68,00 | 68,00 | 68,00 | 68,00 | -0,38% | - |
| 04.09.2023 | 68,26 | 68,26 | 68,26 | 68,26 | 4,58% | - |
| 01.09.2023 | 65,27 | 65,27 | 65,27 | 65,27 | 4,57% | - |