loading

Seagate Technology Holdings Plc-Aktien (STX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-30 $272.8 $258.0 $14.82 1,977,721.0 +2.07%
2025-10-29 $268.9 $240.1 $28.85 9,883,533.0 +19.11%
2025-10-28 $230.0 $217.7 $12.33 6,180,844.0 -3.18%
2025-10-27 $242.0 $227.6 $14.37 4,973,326.0 -1.62%
2025-10-24 $240.9 $230.5 $10.32 3,632,384.0 +3.41%
2025-10-23 $226.9 $218.2 $8.66 2,561,428.0 +5.28%
2025-10-22 $219.3 $209.0 $10.32 2,675,866.0 +0.22%
2025-10-21 $216.5 $210.7 $5.85 2,816,768.0 +0.08%
2025-10-20 $233.3 $209.4 $23.91 4,594,323.0 -4.88%
2025-10-17 $230.4 $220.9 $9.51 3,263,407.0 -0.28%
2025-10-16 $233.0 $221.9 $11.14 5,189,755.0 +3.03%
2025-10-15 $220.6 $212.3 $8.24 6,190,468.0 +3.66%
2025-10-14 $217.4 $210.6 $6.83 3,643,944.0 -3.59%
2025-10-13 $225.7 $216.5 $9.14 3,346,092.0 +2.39%
2025-10-10 $224.3 $212.6 $11.63 5,162,009.0 -3.30%
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%

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 $272.8 $209.0 $63.82 109,308,227.0 +14.85%
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%
$162.19
price down icon 0.83%
computer_hardware WDC
$140.81
price up icon 0.06%
$96.85
price down icon 0.72%
$51.17
price up icon 0.00%
$201.17
price down icon 0.85%
Kapitalisierung:     |  Volumen (24h):