Deutsche Märkte schließen in 2 Stunden 3 Minuten

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,78-1,06 (-1,80%)
Börsenschluss: 04:00PM EDT
57,20 -0,58 (-1,00%)
Vorbörslich: 09:27AM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022------
23. Sept. 202258,0958,3456,8857,7857,782.087.500
22. Sept. 202259,0859,4558,5658,8458,841.290.000
21. Sept. 202260,0461,9359,4959,5359,531.875.200
20. Sept. 202260,6960,8459,2259,9359,932.143.300
19. Sept. 202261,7862,7861,3662,0262,022.315.400
16. Sept. 202262,3362,8161,5462,7162,713.219.400
15. Sept. 202263,0763,5462,1062,5862,583.894.900
14. Sept. 202265,0765,2562,6063,2263,222.989.200
13. Sept. 202266,9067,2564,8065,2465,242.466.100
12. Sept. 202269,2269,8568,4868,7768,771.917.900
09. Sept. 202267,1369,2066,8168,8368,832.292.300
08. Sept. 202265,0566,2763,7866,1366,131.813.700
07. Sept. 202264,8666,0564,3265,6265,621.734.800
06. Sept. 202265,5666,1063,7665,3565,352.432.400
02. Sept. 202266,8967,4465,0765,4765,471.727.200
01. Sept. 202265,0966,1663,5065,9265,923.028.500
31. Aug. 202265,4167,8365,1066,9666,966.244.300
30. Aug. 202272,1472,2068,8269,4269,423.582.100
29. Aug. 202273,5974,9672,5072,5672,561.290.000
26. Aug. 202278,7678,7974,5674,6274,621.789.400
25. Aug. 202276,6779,2676,6479,2479,241.215.500
24. Aug. 202275,3476,6975,3076,0776,071.131.100
23. Aug. 202276,6677,3275,2075,5675,561.658.600
22. Aug. 202278,2178,6876,3076,5776,571.880.700
19. Aug. 202280,8580,8579,5879,9779,971.014.700
18. Aug. 202279,5281,8079,5181,6381,631.067.400
17. Aug. 202280,9280,9278,0479,2479,242.550.500
16. Aug. 202281,6082,4081,3881,8581,85845.800
15. Aug. 202282,8882,9181,2382,2082,201.259.600
12. Aug. 202282,6683,5182,2783,4383,431.019.000
11. Aug. 202281,3183,6480,4382,4782,471.766.200
10. Aug. 202278,6480,7278,5580,3480,341.282.900
09. Aug. 202280,3580,3775,6777,3477,342.195.500
08. Aug. 202280,8281,7480,3681,0881,081.163.000
05. Aug. 202279,0681,0478,6280,9580,951.223.800
04. Aug. 202280,2180,7279,2280,3980,391.180.600
03. Aug. 202279,5080,6679,0480,1680,161.169.900
02. Aug. 202279,0080,4178,3179,0179,011.309.700
01. Aug. 202278,9780,2177,6679,5479,541.325.600
29. Juli 202279,5080,8678,9979,9879,983.995.200
28. Juli 202278,5880,1477,0779,8079,801.859.600
27. Juli 202276,1179,1375,3778,6878,682.387.800
26. Juli 202276,4477,7875,9975,9975,992.383.400
25. Juli 202276,9178,9975,2876,5276,523.441.500
22. Juli 202275,0079,2475,0076,8376,838.009.900
21. Juli 202282,4383,7881,0883,6183,613.380.600
20. Juli 202280,2782,2180,0282,0782,072.211.000
19. Juli 202277,8681,0077,7380,7980,792.298.200
18. Juli 202278,1679,4577,1777,5177,511.577.800
15. Juli 202276,2677,9275,3777,5877,581.985.300
14. Juli 202273,5375,8972,0275,5875,581.550.100
13. Juli 202273,5075,1273,2574,5674,561.432.800
12. Juli 202274,6475,8774,2074,7874,781.163.200
11. Juli 202274,5574,9973,6174,3374,331.330.900
08. Juli 202273,6975,5573,3374,8774,871.105.000
07. Juli 202272,2974,9272,0974,4974,491.714.400
06. Juli 202271,0871,9770,2071,5371,531.610.100
05. Juli 202267,6071,3367,3671,3171,311.796.300
01. Juli 202271,0171,5268,0269,0969,091.782.500
30. Juni 202270,3872,2669,8171,4471,441.526.600
29. Juni 202272,9173,0571,0771,4871,481.411.100
28. Juni 202274,6775,2272,5272,9172,911.657.400
27. Juni 202274,8374,8373,4674,2174,211.046.100
24. Juni 202270,9774,4370,9174,1574,151.948.500
23. Juni 202271,5771,5769,7870,7570,751.790.900
22. Juni 202272,3872,9671,1671,6071,603.195.800
21. Juni 202273,7274,6471,9372,7072,702.077.000
17. Juni 202270,9473,1970,3672,6972,693.171.200
16. Juni 202273,9974,0770,1170,8270,823.201.200
15. Juni 202275,8877,3174,9676,2476,241.815.700
14. Juni 202277,5077,6174,8875,6375,631.558.900
13. Juni 202278,6579,4776,6777,0477,042.376.300
10. Juni 202281,5382,2080,1380,6180,611.540.500
09. Juni 202283,1385,2082,8082,8582,851.613.800
08. Juni 202284,2984,3482,4683,6983,691.841.000
07. Juni 202281,7184,6581,5284,4984,491.305.200
06. Juni 202283,6984,3882,1382,5482,541.175.500
03. Juni 202283,3983,7381,7682,7182,711.159.700
02. Juni 202283,6885,2883,5384,6484,641.086.400
01. Juni 202285,1086,4383,6783,6883,681.904.800
31. Mai 202286,8187,0282,0684,6784,674.015.100
27. Mai 202287,0188,2586,0188,1788,171.451.800
26. Mai 202282,0486,0082,0485,7385,731.640.400
25. Mai 202279,3083,5379,1082,6682,661.806.600
24. Mai 202281,5681,7778,3479,5579,551.959.700
23. Mai 202280,7182,0880,0881,9381,931.274.900
20. Mai 202283,0783,4978,1080,1280,122.312.700
19. Mai 202283,2084,5082,1882,5182,511.584.800
18. Mai 202285,9086,5183,2084,1084,101.892.500
17. Mai 202283,6087,2583,6087,1087,101.895.700
16. Mai 202280,6683,7980,4282,8382,833.144.500
13. Mai 202279,3081,1779,0780,7180,711.399.300
12. Mai 202276,5878,3576,2878,1078,101.780.200
11. Mai 202280,2081,8076,9277,1377,131.611.500
10. Mai 202281,5582,1779,8080,8080,801.867.400
09. Mai 202281,0182,5479,9680,3680,361.592.100
06. Mai 202282,0083,8681,2482,6282,621.479.600
05. Mai 202285,1485,3081,7982,7282,722.042.600
04. Mai 202284,1286,7482,5586,4586,452.099.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...