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
2022-12-30 52.24 52.95 51.89 52.61 1.2M
2022-12-29 51.69 53.51 51.57 53.02 2.0M
2022-12-28 51.90 52.56 50.73 51.05 1.7M
2022-12-27 50.66 52.23 50.06 52.06 2.4M
2022-12-23 50.16 50.53 49.66 50.51 1.1M
2022-12-22 49.27 50.24 48.94 50.21 2.2M
2022-12-21 51.52 51.94 50.13 50.24 2.1M
2022-12-20 50.07 51.52 50.05 51.01 2.5M
2022-12-19 52.00 52.69 50.40 50.99 2.5M
2022-12-16 51.88 52.78 51.33 52.13 4.3M
2022-12-15 53.49 53.81 52.18 52.37 4.1M
2022-12-14 55.55 56.70 54.41 54.75 2.2M
2022-12-13 57.60 58.18 55.86 56.17 2.9M
2022-12-12 54.00 55.69 53.33 55.62 2.6M
2022-12-09 54.17 55.72 53.96 54.14 2.5M
2022-12-08 52.98 54.98 52.80 54.43 2.4M
2022-12-07 51.46 53.18 51.33 52.57 1.8M
2022-12-06 52.25 52.69 51.57 52.20 2.7M
2022-12-05 52.92 53.90 52.12 52.25 1.9M
2022-12-02 52.00 53.05 51.55 52.97 2.0M
2022-12-01 53.34 53.87 52.77 53.30 2.4M
2022-11-30 50.86 53.10 49.68 52.97 4.2M
2022-11-29 51.90 52.29 51.18 51.45 2.3M
2022-11-28 54.11 54.48 52.14 52.31 2.1M
2022-11-25 54.60 55.42 54.43 54.70 0.9M
2022-11-23 54.34 54.96 54.11 54.81 1.2M
2022-11-22 54.56 54.83 53.60 54.11 1.6M
2022-11-21 53.94 54.56 53.33 54.10 1.7M
2022-11-18 55.11 55.22 53.63 54.57 1.4M
2022-11-17 52.95 54.61 52.67 54.41 1.3M
2022-11-16 55.00 55.00 52.23 53.91 2.9M
2022-11-15 57.87 58.06 55.57 55.73 3.5M
2022-11-14 56.54 57.60 56.33 56.39 2.1M
2022-11-11 54.00 57.60 53.95 57.15 2.6M
2022-11-10 53.20 54.68 52.96 53.80 3.2M
2022-11-09 52.18 52.30 50.54 50.59 1.9M
2022-11-08 53.10 54.08 52.19 53.00 2.8M
2022-11-07 51.48 52.87 51.00 52.57 2.2M
2022-11-04 49.82 51.36 49.65 51.12 2.7M
2022-11-03 48.74 49.08 47.47 48.49 2.2M
2022-11-02 50.82 51.27 49.44 49.49 2.4M
2022-11-01 50.50 51.70 49.75 51.03 2.5M
2022-10-31 51.04 51.32 49.58 49.66 4.4M
2022-10-28 52.00 52.69 51.35 51.45 4.4M
2022-10-27 53.14 54.27 51.79 51.96 5.5M
2022-10-26 53.00 54.82 50.47 53.39 10.0M
2022-10-25 55.96 58.00 55.96 58.00 4.3M
2022-10-24 56.02 56.55 54.94 56.31 3.3M
2022-10-21 52.97 55.77 52.82 55.71 3.4M
2022-10-20 53.35 54.95 52.78 53.03 2.7M
2022-10-19 52.40 53.60 52.40 52.85 2.2M
2022-10-18 54.28 54.55 52.19 52.97 1.6M
2022-10-17 52.83 53.21 52.13 53.06 1.9M
2022-10-14 53.38 53.38 49.62 51.61 3.9M
2022-10-13 50.65 53.96 50.30 53.04 2.1M
2022-10-12 52.19 52.76 51.57 51.82 1.6M
2022-10-11 52.14 53.16 51.34 51.97 2.8M
2022-10-10 53.93 54.10 51.59 52.23 1.9M
2022-10-07 54.47 55.99 53.23 53.76 2.9M
2022-10-06 56.88 57.11 54.59 55.71 3.3M
2022-10-05 55.87 57.76 55.22 57.43 2.7M
2022-10-04 55.77 57.56 55.69 57.00 4.8M
2022-10-03 53.57 55.63 53.57 54.76 4.4M
2022-09-30 54.38 55.36 53.12 53.23 2.6M
2022-09-29 55.72 55.72 53.04 54.38 4.3M
2022-09-28 56.54 57.21 56.29 56.98 1.4M
2022-09-27 56.52 56.78 55.56 56.53 1.5M
2022-09-26 57.07 57.65 55.16 55.39 2.4M
2022-09-23 58.09 58.34 56.88 57.78 2.1M
2022-09-22 59.08 59.45 58.56 58.84 1.3M
2022-09-21 60.04 61.93 59.49 59.53 1.9M
2022-09-20 60.69 60.84 59.22 59.93 2.1M
2022-09-19 61.78 62.78 61.36 62.02 2.3M
2022-09-16 62.33 62.81 61.54 62.71 3.2M
2022-09-15 63.07 63.54 62.10 62.58 3.9M
2022-09-14 65.07 65.25 62.60 63.22 3.0M
2022-09-13 66.90 67.25 64.80 65.24 2.5M
2022-09-12 69.22 69.85 68.48 68.77 1.9M
2022-09-09 67.13 69.20 66.81 68.83 2.3M
2022-09-08 65.05 66.27 63.78 66.13 1.8M
2022-09-07 64.86 66.05 64.32 65.62 1.7M
2022-09-06 65.56 66.10 63.76 65.35 2.4M
2022-09-02 66.89 67.44 65.07 65.47 1.7M
2022-09-01 65.09 66.16 63.50 65.92 3.0M
2022-08-31 65.41 67.83 65.10 66.96 6.2M
2022-08-30 72.14 72.20 68.82 69.42 3.6M
2022-08-29 73.59 74.96 72.50 72.56 1.3M
2022-08-26 78.76 78.79 74.56 74.62 1.8M
2022-08-25 76.67 79.26 76.64 79.24 1.2M
2022-08-24 75.34 76.69 75.30 76.07 1.1M
2022-08-23 76.66 77.32 75.20 75.56 1.7M
2022-08-22 78.21 78.68 76.30 76.57 1.9M
2022-08-19 80.85 80.85 79.58 79.97 1.0M
2022-08-18 79.52 81.80 79.51 81.63 1.1M
2022-08-17 80.92 80.92 78.04 79.24 2.6M
2022-08-16 81.60 82.40 81.38 81.85 0.8M
2022-08-15 82.88 82.91 81.23 82.20 1.3M
2022-08-12 82.66 83.51 82.27 83.43 1.0M
2022-08-11 81.31 83.64 80.43 82.47 1.8M
2022-08-10 78.64 80.72 78.55 80.34 1.3M
2022-08-09 80.35 80.37 75.67 77.34 2.2M
2022-08-08 80.82 81.74 80.36 81.08 1.2M
2022-08-05 79.06 81.04 78.62 80.95 1.2M
2022-08-04 80.21 80.72 79.22 80.39 1.2M
2022-08-03 79.50 80.66 79.04 80.16 1.2M
2022-08-02 79.00 80.41 78.31 79.01 1.3M
2022-08-01 78.97 80.21 77.66 79.54 1.3M
2022-07-29 79.50 80.86 78.99 79.98 4.0M
2022-07-28 78.58 80.14 77.07 79.80 1.9M
2022-07-27 76.11 79.13 75.37 78.68 2.4M
2022-07-26 76.44 77.78 75.99 75.99 2.4M
2022-07-25 76.91 78.99 75.28 76.52 3.4M
2022-07-22 75.00 79.24 75.00 76.83 8.0M
2022-07-21 82.43 83.78 81.08 83.61 3.4M
2022-07-20 80.27 82.21 80.02 82.07 2.2M
2022-07-19 77.86 81.00 77.73 80.79 2.3M
2022-07-18 78.16 79.45 77.17 77.51 1.6M
2022-07-15 76.26 77.92 75.37 77.58 2.0M
2022-07-14 73.53 75.89 72.02 75.58 1.6M
2022-07-13 73.50 75.12 73.25 74.56 1.4M
2022-07-12 74.64 75.87 74.20 74.78 1.2M
2022-07-11 74.55 74.99 73.61 74.33 1.3M
2022-07-08 73.69 75.55 73.33 74.87 1.1M
2022-07-07 72.29 74.92 72.09 74.49 1.7M
2022-07-06 71.08 71.97 70.20 71.53 1.6M
2022-07-05 67.60 71.33 67.36 71.31 1.8M
2022-07-01 71.01 71.52 68.02 69.09 1.8M
2022-06-30 70.38 72.26 69.81 71.44 1.5M
2022-06-29 72.91 73.05 71.07 71.48 1.4M
2022-06-28 74.67 75.22 72.52 72.91 1.7M
2022-06-27 74.83 74.83 73.46 74.21 1.0M
2022-06-24 70.97 74.43 70.91 74.15 1.9M
2022-06-23 71.57 71.57 69.78 70.75 1.8M
2022-06-22 72.38 72.96 71.16 71.60 3.2M
2022-06-21 73.72 74.64 71.93 72.70 2.1M
2022-06-17 70.94 73.19 70.36 72.69 3.2M
2022-06-16 73.99 74.07 70.11 70.82 3.2M
2022-06-15 75.88 77.31 74.96 76.24 1.8M
2022-06-14 77.50 77.61 74.88 75.63 1.6M
2022-06-13 78.65 79.47 76.67 77.04 2.4M
2022-06-10 81.53 82.20 80.13 80.61 1.5M
2022-06-09 83.13 85.20 82.80 82.85 1.6M
2022-06-08 84.29 84.34 82.46 83.69 1.8M
2022-06-07 81.71 84.65 81.52 84.49 1.3M
2022-06-06 83.69 84.38 82.13 82.54 1.2M
2022-06-03 83.39 83.73 81.76 82.71 1.2M
2022-06-02 83.68 85.28 83.53 84.64 1.1M
2022-06-01 85.10 86.43 83.67 83.68 1.9M
2022-05-31 86.81 87.02 82.06 84.67 4.0M
2022-05-27 87.01 88.25 86.01 88.17 1.5M
2022-05-26 82.04 86.00 82.04 85.73 1.6M
2022-05-25 79.30 83.53 79.10 82.66 1.8M
2022-05-24 81.56 81.77 78.34 79.55 2.0M
2022-05-23 80.71 82.08 80.08 81.93 1.3M
2022-05-20 83.07 83.49 78.10 80.12 2.3M
2022-05-19 83.20 84.50 82.18 82.51 1.6M
2022-05-18 85.90 86.51 83.20 84.10 1.9M
2022-05-17 83.60 87.25 83.60 87.10 1.9M
2022-05-16 80.66 83.79 80.42 82.83 3.1M
2022-05-13 79.30 81.17 79.07 80.71 1.4M
2022-05-12 76.58 78.35 76.28 78.10 1.8M
2022-05-11 80.20 81.80 76.92 77.13 1.6M
2022-05-10 81.55 82.17 79.80 80.80 1.9M
2022-05-09 81.01 82.54 79.96 80.36 1.6M
2022-05-06 82.00 83.86 81.24 82.62 1.5M
2022-05-05 85.14 85.30 81.79 82.72 2.0M
2022-05-04 84.12 86.74 82.55 86.45 2.1M
2022-05-03 82.97 84.20 81.94 83.89 2.3M
2022-05-02 82.10 82.52 80.04 82.45 2.0M
2022-04-29 82.98 84.91 81.89 82.04 2.8M
2022-04-28 81.68 83.12 79.99 82.17 2.1M
2022-04-27 80.00 84.84 79.77 81.65 3.3M
2022-04-26 81.90 82.05 78.95 79.24 2.8M
2022-04-25 81.52 82.76 80.80 82.54 2.2M
2022-04-22 83.87 84.09 82.22 82.42 1.6M
2022-04-21 86.22 86.88 83.91 84.25 1.3M
2022-04-20 85.02 86.96 84.69 85.76 1.9M
2022-04-19 81.51 84.44 81.28 84.13 1.9M
2022-04-18 81.40 83.26 81.27 82.31 1.9M
2022-04-14 81.18 82.78 80.89 81.41 2.8M
2022-04-13 83.46 84.60 82.71 84.10 1.5M
2022-04-12 85.44 86.82 83.01 83.15 1.9M
2022-04-11 84.93 85.26 83.05 84.52 1.4M
2022-04-08 86.19 86.36 84.84 85.04 1.1M
2022-04-07 86.39 87.05 85.12 86.53 1.5M
2022-04-06 86.68 87.50 85.59 86.10 1.5M
2022-04-05 90.67 91.80 87.75 88.15 1.7M
2022-04-04 89.98 91.22 89.51 90.97 1.1M
2022-04-01 90.49 90.80 87.57 89.42 1.8M
2022-03-31 91.69 92.09 89.80 89.90 2.1M
2022-03-30 93.66 94.02 90.79 91.37 1.2M
2022-03-29 93.66 94.68 91.37 93.65 1.4M
2022-03-28 90.50 92.48 90.25 92.39 1.3M
2022-03-25 93.54 93.54 88.53 90.92 2.7M
2022-03-24 92.07 93.98 91.78 93.92 1.3M
2022-03-23 93.41 93.41 90.80 91.41 1.4M
2022-03-22 92.60 93.82 91.50 93.67 1.4M
2022-03-21 93.76 94.73 91.84 92.27 1.3M
2022-03-18 91.62 94.58 91.35 94.32 3.9M
2022-03-17 89.93 92.44 89.00 92.10 1.8M
2022-03-16 89.48 90.76 88.14 90.44 1.9M
2022-03-15 86.54 88.98 86.04 88.61 2.2M
2022-03-14 87.24 87.83 84.51 86.35 2.4M
2022-03-11 89.44 89.74 86.26 87.33 1.9M
2022-03-10 89.35 89.80 87.32 88.72 2.0M
2022-03-09 91.77 92.16 87.25 90.39 3.8M
2022-03-08 100.59 103.47 90.23 90.57 5.2M
2022-03-07 102.27 104.40 100.00 100.09 1.5M
2022-03-04 103.28 104.40 101.83 103.18 1.6M
2022-03-03 105.96 106.62 104.10 104.66 1.0M
2022-03-02 101.40 106.09 101.32 105.70 1.7M
2022-03-01 102.80 104.27 100.06 100.62 1.7M
2022-02-28 103.18 104.54 101.58 103.16 2.0M
2022-02-25 103.57 105.04 102.50 104.90 1.9M
2022-02-24 100.40 103.33 99.43 103.16 2.9M
2022-02-23 107.98 108.63 104.53 104.83 2.8M
2022-02-22 107.21 108.41 105.44 107.35 3.5M
2022-02-18 110.73 110.98 108.44 108.64 1.9M
2022-02-17 111.57 112.63 110.71 111.19 1.2M
2022-02-16 109.40 112.63 109.09 111.85 1.3M
2022-02-15 107.82 110.40 107.05 109.92 1.2M
2022-02-14 108.36 108.64 105.42 106.13 1.8M
2022-02-11 110.58 111.64 108.12 108.71 1.7M
2022-02-10 110.82 113.50 109.56 110.08 1.8M
2022-02-09 112.20 112.37 110.26 112.08 1.2M
2022-02-08 109.62 111.00 108.69 110.74 1.3M
2022-02-07 109.64 110.04 108.50 109.44 1.4M
2022-02-04 107.81 109.90 106.80 108.72 1.3M
2022-02-03 108.61 109.95 108.10 108.17 1.6M
2022-02-02 108.07 110.62 107.44 110.39 2.1M
2022-02-01 107.15 108.74 105.51 107.96 1.9M
2022-01-31 106.50 109.59 106.22 107.15 3.8M
2022-01-28 102.61 107.20 100.66 107.02 3.9M
2022-01-27 107.29 117.03 102.52 103.68 11.9M
2022-01-26 97.84 98.95 94.50 96.31 3.7M
2022-01-25 95.15 96.39 91.89 94.78 2.3M
2022-01-24 93.69 97.39 91.93 97.16 3.0M
2022-01-21 99.22 99.56 95.25 95.52 2.7M
2022-01-20 103.84 103.99 100.24 100.43 2.2M
2022-01-19 106.05 106.34 102.09 102.36 2.1M
2022-01-18 108.14 108.33 105.02 105.46 1.6M
2022-01-14 110.13 111.42 108.15 109.20 1.3M
2022-01-13 114.00 114.22 110.43 110.84 1.2M
2022-01-12 112.69 114.45 111.96 113.23 1.3M
2022-01-11 114.25 115.00 108.63 111.72 2.4M
2022-01-10 110.00 114.58 109.33 114.42 2.6M
2022-01-07 112.00 112.65 110.03 110.96 1.5M
2022-01-06 114.67 115.50 112.02 112.38 1.6M
2022-01-05 115.97 117.67 114.30 114.71 2.3M
2022-01-04 113.68 116.50 113.30 116.02 1.6M
2022-01-03 113.03 114.41 111.58 113.16 1.4M