Seagate Technology PLC (STX)

STX
🏛️ Vereinigte Staaten →
229.14
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 113.69 115.13 112.75 112.98 1.1M
2021-12-30 114.99 115.88 113.68 113.78 1.4M
2021-12-29 114.10 116.35 114.10 115.00 1.5M
2021-12-28 114.00 114.29 113.00 113.84 0.8M
2021-12-27 111.58 113.95 111.51 113.61 0.8M
2021-12-23 110.65 112.19 110.50 111.42 1.1M
2021-12-22 108.36 110.35 107.25 110.31 1.6M
2021-12-21 107.54 109.28 105.79 109.22 2.1M
2021-12-20 103.89 105.99 103.15 105.13 2.0M
2021-12-17 103.94 105.31 102.54 104.51 4.2M
2021-12-16 105.43 106.74 103.99 104.61 2.1M
2021-12-15 102.72 104.70 100.60 104.53 1.6M
2021-12-14 101.05 102.62 100.07 102.44 1.8M
2021-12-13 103.68 103.78 100.75 101.68 1.5M
2021-12-10 103.51 103.98 101.65 103.91 1.2M
2021-12-09 105.36 106.18 102.83 102.93 1.5M
2021-12-08 108.84 109.00 104.46 105.70 2.3M
2021-12-07 105.11 109.39 104.29 108.52 2.6M
2021-12-06 104.74 105.37 101.60 103.59 1.9M
2021-12-03 103.77 106.32 103.09 105.41 3.0M
2021-12-02 103.29 106.11 102.62 105.11 2.0M
2021-12-01 104.16 108.45 103.71 103.84 3.1M
2021-11-30 102.95 104.73 101.64 102.67 4.1M
2021-11-29 100.77 104.43 100.69 104.06 2.4M
2021-11-26 99.22 100.36 98.07 98.62 1.3M
2021-11-24 101.18 101.74 100.50 101.04 1.6M
2021-11-23 101.93 103.47 100.01 101.58 2.0M
2021-11-22 101.10 103.69 100.64 101.62 2.4M
2021-11-19 101.88 102.82 100.65 100.78 1.8M
2021-11-18 101.43 101.94 100.25 101.25 2.7M
2021-11-17 103.67 104.50 100.36 100.89 3.2M
2021-11-16 106.09 106.45 103.33 103.66 2.9M
2021-11-15 108.19 108.30 105.21 105.66 3.0M
2021-11-12 105.94 116.93 105.60 108.12 7.8M
2021-11-11 99.15 106.68 99.10 105.26 5.5M
2021-11-10 99.18 100.67 98.18 99.02 1.9M
2021-11-09 97.69 99.50 96.89 99.29 2.6M
2021-11-08 97.12 98.14 97.00 97.72 1.3M
2021-11-05 95.70 97.36 95.53 96.75 1.6M
2021-11-04 94.00 95.33 93.63 95.30 1.4M
2021-11-03 92.20 94.82 91.91 93.46 2.7M
2021-11-02 92.13 92.14 90.49 91.82 1.8M
2021-11-01 89.55 93.25 89.46 91.90 2.3M
2021-10-29 88.25 89.54 87.76 89.07 2.7M
2021-10-27 88.67 89.00 87.54 88.03 2.2M
2021-10-26 87.76 89.00 85.94 88.07 3.9M
2021-10-25 88.59 89.87 87.58 89.16 4.0M
2021-10-22 86.50 88.97 85.10 87.23 5.2M
2021-10-21 80.15 82.25 79.84 82.24 2.6M
2021-10-20 81.23 82.19 80.48 80.53 2.0M
2021-10-19 81.25 81.51 79.84 81.12 2.4M
2021-10-18 81.39 82.21 80.79 81.24 1.9M
2021-10-15 82.46 83.30 81.72 81.99 1.7M
2021-10-14 80.50 83.49 80.32 82.50 2.1M
2021-10-13 79.23 80.30 78.76 79.57 1.4M
2021-10-12 81.95 82.10 78.20 79.01 2.6M
2021-10-11 79.85 82.22 79.70 81.63 2.5M
2021-10-08 82.23 82.55 79.84 79.93 2.0M
2021-10-07 81.36 82.63 80.67 81.78 2.1M
2021-10-06 81.17 81.95 79.36 80.61 4.4M
2021-10-05 84.43 85.78 82.83 85.15 2.1M
2021-10-04 84.23 85.71 83.58 84.14 2.1M
2021-10-01 83.67 85.02 81.34 84.41 1.7M
2021-09-30 83.53 83.73 82.48 82.52 1.2M
2021-09-29 83.94 84.49 82.48 83.10 1.6M
2021-09-28 86.26 87.01 83.89 84.20 2.1M
2021-09-27 85.99 88.24 85.69 86.91 1.3M
2021-09-24 85.09 86.26 84.35 86.08 1.2M
2021-09-23 83.47 85.75 83.30 85.04 1.6M
2021-09-22 82.55 83.92 82.15 82.94 1.5M
2021-09-21 83.08 83.15 81.29 81.57 1.7M
2021-09-20 82.31 83.04 81.32 82.95 2.3M
2021-09-17 84.24 85.18 83.52 83.74 4.4M
2021-09-16 84.15 86.01 84.13 84.82 1.8M
2021-09-15 82.98 84.39 82.75 84.35 1.9M
2021-09-14 83.68 84.98 82.07 82.73 2.1M
2021-09-13 83.87 84.79 83.17 83.94 1.9M
2021-09-10 87.23 88.00 83.61 83.92 3.7M
2021-09-09 84.44 88.60 84.36 87.34 4.8M
2021-09-08 86.40 86.43 83.37 84.33 3.5M
2021-09-07 90.65 90.80 87.97 88.06 1.8M
2021-09-03 89.64 90.75 89.44 90.32 1.5M
2021-09-02 87.91 89.60 87.45 89.50 1.6M
2021-09-01 88.22 88.22 86.00 87.19 2.1M
2021-08-31 87.01 88.23 86.55 87.59 1.9M
2021-08-30 86.35 87.27 85.78 86.84 1.5M
2021-08-27 84.86 87.10 84.84 86.31 1.7M
2021-08-26 86.93 87.20 84.64 84.74 2.3M
2021-08-25 85.90 89.53 85.90 86.89 3.2M
2021-08-24 90.70 91.16 84.69 86.07 5.3M
2021-08-23 90.07 92.34 89.96 91.66 1.3M
2021-08-20 88.33 89.52 87.99 89.44 1.3M
2021-08-19 88.08 88.79 87.46 88.14 1.4M
2021-08-18 90.21 90.84 88.98 89.03 1.4M
2021-08-17 89.60 91.15 88.99 90.21 1.3M
2021-08-16 91.77 92.39 90.60 90.71 1.8M
2021-08-13 90.41 91.75 90.11 90.34 1.3M
2021-08-12 94.48 94.48 89.95 90.83 2.1M
2021-08-11 92.80 94.29 91.80 94.13 1.7M
2021-08-10 92.87 93.78 92.25 92.77 1.5M
2021-08-09 91.84 93.13 91.34 92.52 1.0M
2021-08-06 91.35 93.18 91.34 92.15 1.5M
2021-08-05 89.80 91.11 89.51 90.90 1.8M
2021-08-04 89.94 90.38 89.01 89.32 1.6M
2021-08-03 88.66 91.10 88.18 90.42 2.0M
2021-08-02 88.65 89.27 87.82 88.50 2.2M
2021-07-30 86.75 88.95 86.51 87.90 3.1M
2021-07-29 87.73 87.73 85.75 87.20 1.0M
2021-07-28 85.22 87.06 85.11 86.60 1.4M
2021-07-27 85.98 86.06 83.13 85.18 2.1M
2021-07-26 85.73 87.30 85.73 86.27 2.5M
2021-07-23 83.21 85.60 83.17 85.48 2.7M
2021-07-22 82.48 83.83 81.96 83.14 2.3M
2021-07-21 81.75 83.99 78.86 82.60 6.4M
2021-07-20 84.25 86.01 84.06 85.49 2.5M
2021-07-19 83.05 84.44 82.13 84.29 1.9M
2021-07-16 86.39 86.99 84.07 84.46 1.6M
2021-07-15 90.57 90.72 85.46 86.15 2.1M
2021-07-14 89.50 90.33 88.84 89.62 1.5M
2021-07-13 88.01 89.30 87.54 88.50 1.6M
2021-07-12 88.45 89.43 87.77 88.98 1.4M
2021-07-09 87.54 88.61 87.04 87.96 1.4M
2021-07-08 85.01 87.98 84.58 86.50 1.9M
2021-07-07 86.06 88.07 85.54 87.82 2.2M
2021-07-06 86.71 87.61 85.12 85.63 1.7M
2021-07-02 86.94 87.17 85.79 87.03 1.3M
2021-07-01 88.10 88.39 86.49 86.62 1.6M
2021-06-30 88.54 88.80 87.06 87.93 1.5M
2021-06-29 86.50 87.82 86.30 87.68 1.7M
2021-06-28 86.50 87.11 86.00 86.21 1.4M
2021-06-25 86.24 87.70 86.10 86.50 1.7M
2021-06-24 86.87 86.87 85.50 86.39 2.0M
2021-06-23 84.79 85.99 83.93 84.76 2.3M
2021-06-22 85.33 85.36 83.69 84.50 2.5M
2021-06-21 86.39 86.67 84.68 85.31 2.6M
2021-06-18 87.28 87.87 85.00 85.30 4.8M
2021-06-17 92.00 92.57 87.62 88.82 3.8M
2021-06-16 93.75 94.27 92.38 92.69 1.8M
2021-06-15 95.12 95.70 93.77 93.94 1.4M
2021-06-14 96.76 97.01 94.03 94.66 2.0M
2021-06-11 97.89 99.35 96.02 96.77 2.3M
2021-06-10 99.70 100.15 96.82 97.46 2.1M
2021-06-09 101.65 101.65 99.30 99.33 2.3M
2021-06-08 99.09 101.19 96.88 100.83 3.2M
2021-06-07 99.70 99.74 97.64 98.65 1.7M
2021-06-04 98.11 99.51 97.72 99.12 1.3M
2021-06-03 96.40 97.99 96.06 97.57 1.4M
2021-06-02 98.88 100.39 97.55 98.03 2.2M
2021-06-01 98.15 98.87 96.51 98.25 2.2M
2021-05-28 98.05 98.05 94.95 95.75 2.3M
2021-05-27 97.17 98.00 95.77 96.43 3.3M
2021-05-26 94.59 96.81 93.73 96.79 2.6M
2021-05-25 98.16 98.43 93.08 93.50 3.2M
2021-05-24 95.22 99.60 93.96 98.15 3.5M
2021-05-21 94.99 96.54 93.38 93.92 3.4M
2021-05-20 101.00 102.00 95.50 96.82 3.3M
2021-05-19 94.77 99.92 91.68 99.56 4.6M
2021-05-18 104.75 105.15 100.48 101.17 4.5M
2021-05-17 97.26 106.22 97.21 104.23 10.3M
2021-05-14 88.50 99.07 88.42 97.97 9.3M
2021-05-13 85.01 87.77 84.83 87.13 3.1M
2021-05-12 85.90 86.70 83.89 84.41 3.2M
2021-05-11 87.73 89.12 85.65 86.76 5.3M
2021-05-10 92.46 92.50 88.82 89.99 4.5M
2021-05-07 90.06 91.98 88.38 91.56 4.6M
2021-05-06 88.91 90.01 87.79 89.99 3.6M
2021-05-05 89.34 89.56 87.32 88.43 3.8M
2021-05-04 91.14 91.14 86.87 88.48 5.9M
2021-05-03 94.00 94.00 90.93 91.60 3.6M
2021-04-30 97.01 97.10 92.33 92.84 4.8M
2021-04-29 95.80 97.12 94.35 96.83 3.2M
2021-04-28 94.66 95.45 94.01 95.20 3.0M
2021-04-27 92.73 94.60 92.71 94.23 3.8M
2021-04-26 89.58 93.76 89.58 93.27 5.2M
2021-04-23 83.49 89.22 83.20 89.15 4.3M
2021-04-22 84.12 85.07 83.13 84.08 4.5M
2021-04-21 82.57 83.96 81.60 83.88 2.6M
2021-04-20 82.52 83.72 82.30 82.41 2.8M
2021-04-19 81.94 83.17 81.54 82.33 3.1M
2021-04-16 81.62 82.85 81.33 82.07 5.8M
2021-04-15 80.52 81.65 80.10 81.33 2.5M
2021-04-14 80.01 80.69 79.05 80.28 3.4M
2021-04-13 80.46 80.50 78.73 79.98 2.5M
2021-04-12 80.83 80.83 79.23 79.91 2.0M
2021-04-09 79.92 80.77 79.40 80.53 2.0M
2021-04-08 79.99 80.14 78.25 80.00 2.3M
2021-04-07 78.88 79.80 78.68 78.96 1.7M
2021-04-06 78.66 79.34 78.01 78.72 2.3M
2021-04-05 79.06 79.86 78.76 79.20 2.2M
2021-04-01 77.26 78.50 76.80 78.49 3.2M
2021-03-31 75.83 77.53 75.43 76.75 2.8M
2021-03-30 75.08 75.98 74.75 75.70 1.9M
2021-03-29 75.70 77.13 75.08 75.23 2.4M
2021-03-26 72.89 76.08 72.59 76.02 2.8M
2021-03-25 70.99 73.32 70.53 72.98 2.7M
2021-03-24 73.05 73.66 71.25 71.33 1.9M
2021-03-23 74.67 75.25 71.68 72.60 2.9M
2021-03-22 75.57 76.59 75.26 75.94 3.1M
2021-03-19 74.23 75.62 73.95 74.63 9.6M
2021-03-18 76.79 76.89 73.52 73.87 4.2M
2021-03-17 76.89 78.04 75.44 77.98 3.4M
2021-03-16 75.09 75.99 74.70 75.48 2.5M
2021-03-15 77.13 77.23 74.25 75.41 2.7M
2021-03-12 76.99 77.16 76.24 76.78 2.6M
2021-03-11 75.77 78.00 75.52 77.25 2.7M
2021-03-10 75.82 75.89 74.53 74.93 2.1M
2021-03-09 75.43 76.21 74.67 75.15 3.1M
2021-03-08 73.76 75.32 72.88 74.56 4.1M
2021-03-05 72.88 74.00 71.19 73.38 4.8M
2021-03-04 72.80 73.45 70.36 71.61 8.3M
2021-03-03 73.68 76.45 73.42 75.94 5.5M
2021-03-02 73.18 74.19 72.40 72.52 2.2M
2021-03-01 75.29 75.35 73.56 73.81 2.5M
2021-02-26 72.59 75.47 72.56 73.23 3.7M
2021-02-25 75.36 75.57 72.76 72.85 2.9M
2021-02-24 72.63 76.29 72.18 74.34 4.2M
2021-02-23 72.20 72.84 70.70 72.21 3.0M
2021-02-22 72.89 74.45 72.50 73.48 2.1M
2021-02-19 73.36 73.83 71.87 73.14 2.5M
2021-02-18 72.53 73.85 71.84 72.47 2.9M
2021-02-17 70.55 71.75 70.05 71.41 1.9M
2021-02-16 72.52 72.89 70.94 71.00 2.3M
2021-02-12 72.31 73.21 71.78 72.21 1.5M
2021-02-11 71.12 72.49 70.91 72.46 1.8M
2021-02-10 72.80 73.15 70.72 70.99 2.1M
2021-02-09 71.57 72.50 71.19 72.36 1.8M
2021-02-08 69.68 72.00 69.61 71.41 2.3M
2021-02-05 67.84 69.76 67.76 69.44 1.8M
2021-02-04 67.68 67.92 66.85 67.72 2.0M
2021-02-03 66.51 68.60 66.51 67.46 2.2M
2021-02-02 67.58 67.61 65.81 66.78 2.3M
2021-02-01 65.61 67.33 65.45 66.74 2.4M
2021-01-29 67.36 68.55 65.14 66.12 4.1M
2021-01-28 70.00 70.46 66.30 66.65 7.3M
2021-01-27 64.64 77.07 64.13 71.72 20.3M
2021-01-26 61.45 64.91 61.45 64.86 4.7M
2021-01-25 60.11 61.82 59.14 61.19 4.5M
2021-01-22 60.51 60.75 58.35 60.00 9.8M
2021-01-21 61.42 63.01 61.15 62.94 6.1M
2021-01-20 61.50 62.03 61.17 61.42 2.8M
2021-01-19 61.20 61.68 59.94 61.22 4.4M
2021-01-15 59.75 61.09 59.72 60.51 6.3M
2021-01-14 60.00 60.69 59.47 59.96 3.1M
2021-01-13 59.02 60.11 58.99 59.89 4.3M
2021-01-12 58.94 59.41 58.70 59.03 4.1M
2021-01-11 58.42 59.19 58.04 58.72 4.9M
2021-01-08 60.71 60.78 58.78 59.00 3.1M
2021-01-07 60.15 60.52 59.42 60.11 3.5M
2021-01-06 59.92 60.67 59.33 59.87 3.2M
2021-01-05 59.85 60.69 59.85 60.16 3.0M
2021-01-04 62.29 62.65 59.83 60.08 3.3M