Holen Sie sich die Stockscreener-App
100.85
1.74%
-1.79
Handel nachbörslich:
100.30
-0.55
-0.55%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt STX?
Forum
Prognose
Dividendenhistorie
Seagate Technology Holdings Plc-Aktien (STX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $103.4 | $100.5 | $2.92 | 2,399,363.0 | -1.74% |
| 2025-02-20 | $103.4 | $101.5 | $1.82 | 1,451,764.0 | -0.35% |
| 2025-02-19 | $103.5 | $102.5 | $0.99 | 1,677,747.0 | -0.10% |
| 2025-02-18 | $103.3 | $100.9 | $2.35 | 2,327,708.0 | +1.61% |
| 2025-02-14 | $102.4 | $100.6 | $1.78 | 2,190,801.0 | -0.01% |
| 2025-02-13 | $102.7 | $99.39 | $3.35 | 2,498,069.0 | +2.29% |
| 2025-02-12 | $100.7 | $96.10 | $4.56 | 3,306,656.0 | +1.41% |
| 2025-02-11 | $99.36 | $97.19 | $2.17 | 2,127,936.0 | +0.03% |
| 2025-02-10 | $98.20 | $96.71 | $1.49 | 1,783,806.0 | +1.72% |
| 2025-02-07 | $98.25 | $95.46 | $2.79 | 1,941,046.0 | -0.40% |
| 2025-02-06 | $96.78 | $95.63 | $1.15 | 2,289,775.0 | +1.16% |
| 2025-02-05 | $96.13 | $94.17 | $1.96 | 2,660,209.0 | +0.97% |
| 2025-02-04 | $94.79 | $92.68 | $2.11 | 2,913,339.0 | +1.10% |
| 2025-02-03 | $95.63 | $92.91 | $2.72 | 3,369,517.0 | -2.99% |
| 2025-01-31 | $99.99 | $96.27 | $3.72 | 2,779,413.0 | -1.95% |
| 2025-01-30 | $101.4 | $97.95 | $3.47 | 4,154,208.0 | -1.11% |
| 2025-01-29 | $102.0 | $99.09 | $2.94 | 2,542,921.0 | -0.89% |
| 2025-01-28 | $104.0 | $98.82 | $5.21 | 3,422,005.0 | -3.10% |
| 2025-01-27 | $107.0 | $102.3 | $4.68 | 4,102,145.0 | -4.35% |
| 2025-01-24 | $110.2 | $107.6 | $2.64 | 3,212,609.0 | -0.21% |
Seagate Technology Holdings Plc-Aktien (STX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Seagate Technology Holdings Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Seagate Technology Holdings Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Seagate Technology Holdings Plc-Aktien (STX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $103.5 | $92.68 | $10.78 | 35,337,099.0 | +4.66% |
| 2025-01 | $111.9 | $85.78 | $26.12 | 73,191,959.0 | +11.64% |
Seagate Technology Holdings Plc-Aktien (STX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $105.1 | $85.25 | $19.87 | 57,171,526.0 | -14.61% |
| 2024-11 | $106.2 | $96.10 | $10.14 | 38,214,320.0 | +0.96% |
| 2024-10 | $115.3 | $98.91 | $16.41 | 53,478,611.0 | -8.36% |
| 2024-09 | $110.9 | $94.70 | $16.23 | 41,223,833.0 | +10.03% |
| 2024-08 | $105.2 | $90.00 | $15.23 | 48,320,667.0 | -2.56% |
| 2024-07 | $113.6 | $98.64 | $14.93 | 55,843,841.0 | -1.07% |
| 2024-06 | $107.9 | $90.26 | $17.65 | 43,712,814.0 | +10.76% |
| 2024-05 | $99.20 | $84.34 | $14.86 | 46,774,036.0 | +8.53% |
| 2024-04 | $94.34 | $82.31 | $12.03 | 66,595,563.0 | -7.67% |
| 2024-03 | $101.3 | $84.21 | $17.05 | 70,097,041.0 | +0.00% |
| 2024-02 | $93.44 | $83.95 | $9.49 | 39,375,529.0 | +8.60% |
| 2024-01 | $92.04 | $79.39 | $12.65 | 58,641,738.0 | +0.36% |
Seagate Technology Holdings Plc-Aktien (STX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $87.93 | $76.87 | $11.06 | 42,212,512.0 | +7.93% |
| 2023-11 | $79.42 | $68.32 | $11.10 | 43,327,893.0 | +15.90% |
| 2023-10 | $70.32 | $64.12 | $6.20 | 64,071,732.0 | +3.49% |
| 2023-09 | $74.51 | $62.43 | $12.08 | 71,076,878.0 | -6.84% |
| 2023-08 | $70.96 | $63.08 | $7.88 | 48,560,706.0 | +11.48% |
| 2023-07 | $65.05 | $57.32 | $7.73 | 47,003,724.0 | +2.63% |
| 2023-06 | $66.95 | $57.06 | $9.89 | 45,665,989.0 | +2.95% |
| 2023-05 | $63.60 | $54.47 | $9.13 | 46,231,495.0 | +2.26% |
| 2023-04 | $67.82 | $54.32 | $13.50 | 50,406,316.0 | -11.12% |
| 2023-03 | $66.20 | $58.82 | $7.38 | 55,716,919.0 | +2.42% |
| 2023-02 | $73.74 | $64.05 | $9.69 | 39,485,730.0 | -4.75% |
| 2023-01 | $71.00 | $50.94 | $20.06 | 63,914,633.0 | +28.83% |
4.03%
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):