Holen Sie sich die Stockscreener-App
675.81
2.27%
15.00
Seagate Technology Holdings Plc-Aktien (STX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-20 | $679.8 | $642.4 | $37.38 | 2,231,977.0 | +2.21% |
| 2026-10-19 | $675.7 | $654.5 | $21.19 | 4,131,642.0 | +3.41% |
| 2026-10-16 | $683.5 | $636.4 | $47.12 | 6,111,714.0 | -7.50% |
| 2026-10-15 | $692.0 | $652.3 | $39.70 | 5,882,069.0 | -3.19% |
| 2026-10-14 | $751.8 | $711.6 | $40.18 | 4,226,613.0 | -4.50% |
| 2026-10-13 | $749.0 | $693.9 | $55.07 | 6,801,256.0 | -0.80% |
| 2026-10-12 | $770.0 | $750.7 | $19.32 | 4,095,685.0 | -3.80% |
| 2026-10-09 | $789.6 | $766.1 | $23.50 | 3,925,559.0 | +1.06% |
| 2026-10-08 | $801.9 | $770.1 | $31.89 | 5,073,519.0 | -4.05% |
| 2026-10-07 | $810.8 | $780.9 | $29.88 | 4,423,573.0 | +0.24% |
| 2026-10-06 | $863.5 | $798.6 | $64.88 | 7,282,773.0 | -9.18% |
| 2026-10-05 | $903.0 | $875.0 | $28.00 | 5,594,908.0 | +4.49% |
| 2026-10-02 | $852.3 | $791.8 | $60.54 | 13,577,249.0 | -10.21% |
| 2026-10-01 | $946.4 | $893.7 | $52.62 | 2,485,101.0 | +2.52% |
| 2026-09-30 | $928.9 | $907.0 | $21.89 | 3,086,321.0 | +0.97% |
| 2026-09-29 | $944.4 | $900.1 | $44.33 | 2,540,967.0 | -0.87% |
| 2026-09-28 | $932.9 | $870.4 | $62.49 | 3,403,852.0 | +0.51% |
| 2026-09-25 | $924.4 | $903.5 | $20.83 | 2,798,983.0 | +1.20% |
| 2026-09-24 | $926.0 | $898.8 | $27.21 | 3,059,833.0 | -1.94% |
| 2026-09-23 | $927.0 | $885.0 | $42.00 | 3,246,747.0 | +0.44% |
| 2026-09-22 | $936.9 | $856.4 | $80.55 | 5,273,223.0 | +4.85% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $946.4 | $636.4 | $310.0 | 75,843,638.0 | -26.77% |
| 2026-09 | $944.4 | $758.4 | $186.1 | 76,935,229.0 | +11.34% |
| 2026-08 | $1,014.0 | $761.8 | $252.2 | 87,681,870.0 | -3.24% |
| 2026-07 | $937.5 | $699.0 | $238.5 | 118,523,797.0 | -11.28% |
| 2026-06 | $1,145.0 | $801.9 | $343.1 | 94,812,829.0 | +9.68% |
| 2026-05 | $905.4 | $663.3 | $242.1 | 83,663,896.0 | +30.60% |
| 2026-04 | $697.0 | $396.3 | $300.7 | 84,153,544.0 | +71.95% |
| 2026-03 | $439.7 | $342.0 | $97.73 | 80,029,666.0 | -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% |
2.29%
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):