Holen Sie sich die Stockscreener-App
391.76
8.09%
29.33
Handel nachbörslich:
391.77
0.010
+0.00%
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 |
|---|---|---|---|---|---|
| 2026-03-31 | $392.0 | $368.0 | $24.01 | 3,518,845.0 | +8.09% |
| 2026-03-30 | $399.4 | $351.4 | $48.00 | 3,880,927.0 | -4.64% |
| 2026-03-27 | $388.1 | $376.1 | $11.99 | 2,315,198.0 | +0.34% |
| 2026-03-26 | $406.6 | $377.3 | $29.32 | 3,836,733.0 | -8.33% |
| 2026-03-25 | $422.5 | $389.0 | $33.52 | 3,445,784.0 | -2.76% |
| 2026-03-24 | $426.3 | $395.0 | $31.28 | 3,742,539.0 | +5.18% |
| 2026-03-23 | $425.2 | $395.2 | $29.99 | 3,604,366.0 | -1.75% |
| 2026-03-20 | $439.7 | $409.2 | $30.48 | 8,353,728.0 | -5.38% |
| 2026-03-19 | $437.5 | $388.4 | $49.09 | 4,138,936.0 | +6.84% |
| 2026-03-18 | $422.7 | $405.1 | $17.63 | 3,805,326.0 | -3.40% |
| 2026-03-17 | $421.3 | $397.5 | $23.81 | 3,457,837.0 | +5.59% |
| 2026-03-16 | $410.8 | $395.6 | $15.17 | 3,108,451.0 | +3.93% |
| 2026-03-13 | $395.0 | $377.1 | $17.85 | 2,908,928.0 | +2.60% |
| 2026-03-12 | $385.0 | $368.7 | $16.31 | 2,055,418.0 | -3.11% |
| 2026-03-11 | $391.2 | $376.1 | $15.09 | 1,968,960.0 | +0.44% |
| 2026-03-10 | $398.3 | $377.9 | $20.36 | 3,478,574.0 | +2.66% |
| 2026-03-09 | $374.7 | $342.0 | $32.66 | 2,921,774.0 | +6.10% |
| 2026-03-06 | $370.3 | $351.1 | $19.19 | 2,409,466.0 | -3.96% |
| 2026-03-05 | $378.1 | $352.6 | $25.59 | 3,393,254.0 | -2.05% |
| 2026-03-04 | $390.5 | $364.7 | $25.82 | 3,766,497.0 | +4.86% |
| 2026-03-03 | $366.0 | $350.1 | $15.88 | 5,703,912.0 | -5.77% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $439.7 | $342.0 | $97.73 | 83,548,511.0 | -3.94% |
| 2026-02 | $459.8 | $391.0 | $68.84 | 74,692,191.0 | +0.04% |
| 2026-01 | $457.8 | $277.7 | $180.1 | 97,446,463.0 | +48.04% |
Seagate Technology Holdings Plc-Aktien (STX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $308.9 | $250.5 | $58.40 | 82,337,096.0 | +1.23% |
| 2025-11 | $297.9 | $228.6 | $69.27 | 75,091,200.0 | +8.13% |
| 2025-10 | $280.4 | $209.0 | $71.35 | 123,077,018.0 | +8.40% |
| 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% |
7.48%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):