Echtzeit-Aktienkurs Seagate Technology PLC
Bid:
Ask:
Aktienkurse zur Seagate Technology PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 103,51 | 103,98 | 101,65 | 103,91 | 0,95% | 1.213.986,00 |
| 09.12.2021 | 105,36 | 106,18 | 102,83 | 102,93 | -2,62% | 1.519.796,00 |
| 08.12.2021 | 108,84 | 109,00 | 104,46 | 105,70 | -2,60% | 2.301.043,00 |
| 07.12.2021 | 105,11 | 109,39 | 104,29 | 108,52 | 4,76% | 2.593.153,00 |
| 06.12.2021 | 104,74 | 105,37 | 101,60 | 103,59 | -1,73% | 1.937.783,00 |
| 03.12.2021 | 103,77 | 106,32 | 103,09 | 105,41 | 0,29% | 3.038.417,00 |
| 02.12.2021 | 103,29 | 106,11 | 102,62 | 105,11 | 1,22% | 2.016.155,00 |
| 01.12.2021 | 104,16 | 108,45 | 103,71 | 103,84 | 1,14% | 3.058.007,00 |
| 30.11.2021 | 102,95 | 104,73 | 101,64 | 102,67 | -1,34% | 4.115.864,00 |
| 29.11.2021 | 100,77 | 104,43 | 100,69 | 104,06 | 5,52% | 2.425.401,00 |
| 26.11.2021 | 99,22 | 100,36 | 98,07 | 98,62 | -2,40% | 1.345.398,00 |
| 24.11.2021 | 101,18 | 101,74 | 100,50 | 101,04 | -0,53% | 1.644.727,00 |
| 23.11.2021 | 101,93 | 103,47 | 100,01 | 101,58 | -0,04% | 2.040.705,00 |
| 22.11.2021 | 101,10 | 103,69 | 100,64 | 101,62 | 0,83% | 2.405.483,00 |
| 19.11.2021 | 101,88 | 102,82 | 100,65 | 100,78 | -0,46% | 1.831.377,00 |
| 18.11.2021 | 101,43 | 101,94 | 100,25 | 101,25 | 0,36% | 2.736.759,00 |
| 17.11.2021 | 103,67 | 104,50 | 100,36 | 100,89 | -2,67% | 3.194.794,00 |
| 16.11.2021 | 106,09 | 106,45 | 103,33 | 103,66 | -1,89% | 2.918.095,00 |
| 15.11.2021 | 108,19 | 108,30 | 105,21 | 105,66 | -2,28% | 3.037.383,00 |
| 12.11.2021 | 105,94 | 116,93 | 105,60 | 108,12 | 2,72% | 7.778.512,00 |
| 11.11.2021 | 99,15 | 106,68 | 99,10 | 105,26 | 6,30% | 5.507.448,00 |
| 10.11.2021 | 99,18 | 100,67 | 98,18 | 99,02 | -0,27% | 1.876.487,00 |
| 09.11.2021 | 97,69 | 99,50 | 96,89 | 99,29 | 1,61% | 2.631.933,00 |
| 08.11.2021 | 97,12 | 98,14 | 97,00 | 97,72 | 1,00% | 1.275.479,00 |
| 05.11.2021 | 95,70 | 97,36 | 95,53 | 96,75 | 1,52% | 1.636.896,00 |
| 04.11.2021 | 94,00 | 95,33 | 93,63 | 95,30 | 1,97% | 1.376.062,00 |
| 03.11.2021 | 92,20 | 94,82 | 91,91 | 93,46 | 1,79% | 2.722.302,00 |
| 02.11.2021 | 92,13 | 92,14 | 90,49 | 91,82 | -0,09% | 1.754.589,00 |
| 01.11.2021 | 89,55 | 93,25 | 89,46 | 91,90 | 3,18% | 2.293.363,00 |
| 29.10.2021 | 88,25 | 89,54 | 87,76 | 89,07 | -0,54% | 2.702.318,00 |
| 28.10.2021 | 88,49 | 89,99 | 88,49 | 89,55 | 1,73% | 1.766.114,00 |
| 27.10.2021 | 88,67 | 89,00 | 87,54 | 88,03 | -0,05% | 2.154.447,00 |
| 26.10.2021 | 87,76 | 89,00 | 85,94 | 88,07 | -1,22% | 3.877.244,00 |
| 25.10.2021 | 88,59 | 89,87 | 87,58 | 89,16 | 2,21% | 3.979.565,00 |
| 22.10.2021 | 86,50 | 88,97 | 85,10 | 87,23 | 6,07% | 5.172.784,00 |
| 21.10.2021 | 80,15 | 82,25 | 79,84 | 82,24 | 2,12% | 2.606.339,00 |
| 20.10.2021 | 81,23 | 82,19 | 80,48 | 80,53 | -0,73% | 1.983.381,00 |
| 19.10.2021 | 81,25 | 81,51 | 79,84 | 81,12 | -0,15% | 2.425.549,00 |
| 18.10.2021 | 81,39 | 82,21 | 80,79 | 81,24 | -0,91% | 1.911.840,00 |
| 15.10.2021 | 82,46 | 83,30 | 81,72 | 81,99 | -0,62% | 1.733.209,00 |
| 14.10.2021 | 80,50 | 83,49 | 80,32 | 82,50 | 3,68% | 2.105.233,00 |
| 13.10.2021 | 79,23 | 80,30 | 78,76 | 79,57 | 0,71% | 1.357.399,00 |
| 12.10.2021 | 81,95 | 82,10 | 78,20 | 79,01 | -3,21% | 2.558.116,00 |
| 11.10.2021 | 79,85 | 82,22 | 79,70 | 81,63 | 2,13% | 2.514.382,00 |
| 08.10.2021 | 82,23 | 82,55 | 79,84 | 79,93 | -2,26% | 1.985.705,00 |
| 07.10.2021 | 81,36 | 82,63 | 80,67 | 81,78 | 1,45% | 2.111.259,00 |
| 06.10.2021 | 81,17 | 81,95 | 79,36 | 80,61 | -5,33% | 4.414.089,00 |
| 05.10.2021 | 84,43 | 85,78 | 82,83 | 85,15 | 1,20% | 2.084.958,00 |
| 04.10.2021 | 84,23 | 85,71 | 83,58 | 84,14 | -0,32% | 2.131.665,00 |
| 01.10.2021 | 83,67 | 85,02 | 81,34 | 84,41 | 2,29% | 1.655.628,00 |
| 30.09.2021 | 83,53 | 83,73 | 82,48 | 82,52 | -0,70% | 1.228.632,00 |
| 29.09.2021 | 83,94 | 84,49 | 82,48 | 83,10 | -1,31% | 1.578.847,00 |
| 28.09.2021 | 86,26 | 87,01 | 83,89 | 84,20 | -3,12% | 2.114.440,00 |
| 27.09.2021 | 85,99 | 88,24 | 85,69 | 86,91 | 0,96% | 1.250.195,00 |
| 24.09.2021 | 85,09 | 86,26 | 84,35 | 86,08 | 1,22% | 1.247.577,00 |
| 23.09.2021 | 83,47 | 85,75 | 83,30 | 85,04 | 2,53% | 1.564.550,00 |
| 22.09.2021 | 82,55 | 83,92 | 82,15 | 82,94 | 1,68% | 1.504.776,00 |
| 21.09.2021 | 83,08 | 83,15 | 81,29 | 81,57 | -1,66% | 1.697.744,00 |
| 20.09.2021 | 82,31 | 83,04 | 81,32 | 82,95 | -0,94% | 2.267.001,00 |
| 17.09.2021 | 84,24 | 85,18 | 83,52 | 83,74 | -1,27% | 4.437.530,00 |
| 16.09.2021 | 84,15 | 86,01 | 84,13 | 84,82 | 0,56% | 1.782.604,00 |
| 15.09.2021 | 82,98 | 84,39 | 82,75 | 84,35 | 1,96% | 1.867.168,00 |
| 14.09.2021 | 83,68 | 84,98 | 82,07 | 82,73 | -1,44% | 2.100.099,00 |
| 13.09.2021 | 83,87 | 84,79 | 83,17 | 83,94 | 0,02% | 1.856.231,00 |
| 10.09.2021 | 87,23 | 88,00 | 83,61 | 83,92 | -3,92% | 3.662.680,00 |
| 09.09.2021 | 84,44 | 88,60 | 84,36 | 87,34 | 3,57% | 4.818.427,00 |
| 08.09.2021 | 86,40 | 86,43 | 83,37 | 84,33 | -4,24% | 3.542.930,00 |
| 07.09.2021 | 90,65 | 90,80 | 87,97 | 88,06 | -2,50% | 1.811.197,00 |
| 03.09.2021 | 89,64 | 90,75 | 89,44 | 90,32 | 0,92% | 1.484.663,00 |
| 02.09.2021 | 87,91 | 89,60 | 87,45 | 89,50 | 2,65% | 1.630.137,00 |
| 01.09.2021 | 88,22 | 88,22 | 86,00 | 87,19 | -0,46% | 2.051.908,00 |
| 31.08.2021 | 87,01 | 88,23 | 86,55 | 87,59 | 0,86% | 1.896.892,00 |
| 30.08.2021 | 86,35 | 87,27 | 85,78 | 86,84 | 0,61% | 1.484.258,00 |
| 27.08.2021 | 84,86 | 87,10 | 84,84 | 86,31 | 1,85% | 1.659.080,00 |
| 26.08.2021 | 86,93 | 87,20 | 84,64 | 84,74 | -2,47% | 2.324.985,00 |
| 25.08.2021 | 85,90 | 89,53 | 85,90 | 86,89 | 0,95% | 3.235.582,00 |
| 24.08.2021 | 90,70 | 91,16 | 84,69 | 86,07 | -6,10% | 5.323.324,00 |
| 23.08.2021 | 90,07 | 92,34 | 89,96 | 91,66 | 2,48% | 1.255.059,00 |
| 20.08.2021 | 88,33 | 89,52 | 87,99 | 89,44 | 1,47% | 1.269.867,00 |
| 19.08.2021 | 88,08 | 88,79 | 87,46 | 88,14 | -1,00% | 1.435.124,00 |
| 18.08.2021 | 90,21 | 90,84 | 88,98 | 89,03 | -1,31% | 1.384.189,00 |
| 17.08.2021 | 89,60 | 91,15 | 88,99 | 90,21 | -0,55% | 1.255.559,00 |
| 16.08.2021 | 91,77 | 92,39 | 90,60 | 90,71 | 0,41% | 1.790.541,00 |
| 13.08.2021 | 90,41 | 91,75 | 90,11 | 90,34 | -0,54% | 1.347.439,00 |
| 12.08.2021 | 94,48 | 94,48 | 89,95 | 90,83 | -3,51% | 2.058.680,00 |
| 11.08.2021 | 92,80 | 94,29 | 91,80 | 94,13 | 1,47% | 1.704.499,00 |
| 10.08.2021 | 92,87 | 93,78 | 92,25 | 92,77 | 0,27% | 1.547.220,00 |
| 09.08.2021 | 91,84 | 93,13 | 91,34 | 92,52 | 0,40% | 1.044.545,00 |
| 06.08.2021 | 91,35 | 93,18 | 91,34 | 92,15 | 1,38% | 1.472.079,00 |
| 05.08.2021 | 89,80 | 91,11 | 89,51 | 90,90 | 1,77% | 1.784.042,00 |
| 04.08.2021 | 89,94 | 90,38 | 89,01 | 89,32 | -1,22% | 1.617.052,00 |
| 03.08.2021 | 88,66 | 91,10 | 88,18 | 90,42 | 2,17% | 1.962.337,00 |
| 02.08.2021 | 88,65 | 89,27 | 87,82 | 88,50 | 0,68% | 2.174.076,00 |
| 30.07.2021 | 86,75 | 88,95 | 86,51 | 87,90 | 0,80% | 3.085.135,00 |
| 29.07.2021 | 87,73 | 87,73 | 85,75 | 87,20 | 0,69% | 1.011.183,00 |
| 28.07.2021 | 85,22 | 87,06 | 85,11 | 86,60 | 1,67% | 1.436.913,00 |
| 27.07.2021 | 85,98 | 86,06 | 83,13 | 85,18 | -1,26% | 2.111.675,00 |
| 26.07.2021 | 85,73 | 87,30 | 85,73 | 86,27 | 0,92% | 2.467.321,00 |
| 23.07.2021 | 83,21 | 85,60 | 83,17 | 85,48 | 2,81% | 2.723.169,00 |
| 22.07.2021 | 82,48 | 83,83 | 81,96 | 83,14 | 0,65% | 2.309.882,00 |