Holen Sie sich die Stockscreener-App
221.70
1.18%
-2.65
Handel nachbörslich:
221.45
-0.25
-0.11%
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $225.1 | $218.6 | $6.44 | 3,412,413.0 | -1.18% |
| 2025-10-08 | $229.0 | $222.7 | $6.32 | 5,106,550.0 | -0.29% |
| 2025-10-07 | $244.7 | $223.0 | $21.73 | 10,019,511.0 | -7.34% |
| 2025-10-06 | $261.2 | $242.4 | $18.79 | 5,229,314.0 | -3.94% |
| 2025-10-03 | $261.3 | $251.7 | $9.64 | 4,913,740.0 | -0.77% |
| 2025-10-02 | $264.8 | $251.9 | $12.93 | 4,795,720.0 | -0.82% |
| 2025-10-01 | $258.4 | $232.6 | $25.82 | 9,739,111.0 | +8.80% |
| 2025-09-30 | $236.5 | $226.3 | $10.25 | 4,177,860.0 | +3.02% |
| 2025-09-29 | $234.1 | $224.8 | $9.31 | 5,101,798.0 | +5.35% |
| 2025-09-26 | $220.8 | $213.1 | $7.76 | 2,476,674.0 | -1.06% |
| 2025-09-25 | $222.5 | $216.0 | $6.52 | 4,197,849.0 | -1.72% |
| 2025-09-24 | $231.4 | $222.9 | $8.48 | 4,132,421.0 | -1.94% |
| 2025-09-23 | $232.0 | $223.5 | $8.46 | 4,382,521.0 | -0.52% |
| 2025-09-22 | $230.8 | $222.0 | $8.85 | 5,233,954.0 | +3.66% |
| 2025-09-19 | $221.7 | $216.0 | $5.66 | 4,816,439.0 | +2.12% |
| 2025-09-18 | $219.5 | $215.1 | $4.43 | 3,039,263.0 | +1.54% |
| 2025-09-17 | $214.2 | $206.3 | $7.95 | 4,253,472.0 | +1.06% |
| 2025-09-16 | $215.2 | $207.7 | $7.54 | 4,870,443.0 | +0.00% |
| 2025-09-15 | $214.2 | $199.7 | $14.55 | 7,393,718.0 | +7.72% |
| 2025-09-12 | $198.4 | $193.3 | $5.05 | 3,292,716.0 | -0.42% |
| 2025-09-11 | $199.2 | $193.0 | $6.25 | 3,624,429.0 | +1.95% |
| 2025-09-10 | $193.8 | $189.9 | $3.90 | 4,341,580.0 | +0.76% |
| 2025-09-09 | $192.0 | $188.0 | $4.02 | 3,218,347.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $264.8 | $218.6 | $46.20 | 46,628,772.0 | -6.08% |
| 2025-09 | $236.5 | $163.9 | $72.65 | 88,848,900.0 | +41.02% |
| 2025-08 | $173.4 | $144.8 | $28.66 | 55,166,930.0 | +6.62% |
| 2025-07 | $157.4 | $138.3 | $19.15 | 96,874,249.0 | +8.79% |
| 2025-06 | $144.5 | $116.8 | $27.70 | 84,836,099.0 | +22.38% |
| 2025-05 | $119.1 | $89.89 | $29.24 | 86,460,607.0 | +29.56% |
| 2025-04 | $91.51 | $63.19 | $28.32 | 115,129,301.0 | +7.16% |
| 2025-03 | $103.9 | $82.88 | $20.99 | 63,054,164.0 | -16.64% |
| 2025-02 | $103.8 | $92.68 | $11.16 | 51,360,903.0 | +5.76% |
| 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% |
5.21%
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):