Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Seagate Technology Holdings PLC | STX | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
87,79 | 86,68 | 87,90 | 86,29 |
STX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 87,605 | 87,90 | 84,34 | 86,01 | 2.252.672 | -0,235 | -0,27% |
1 Monat | 91,38 | 92,04 | 82,31 | 86,29 | 3.026.255 | -4,01 | -4,39% |
3 Monate | 87,72 | 101,26 | 82,31 | 89,25 | 2.914.529 | -0,35 | -0,40% |
6 Monate | 72,50 | 101,26 | 70,31 | 85,99 | 2.570.984 | 14,87 | 20,51% |
1 Jahr | 57,11 | 101,26 | 54,47 | 75,01 | 2.567.579 | 30,26 | 52,99% |
3 Jahre | 94,00 | 117,67 | 47,47 | 77,58 | 2.431.714 | -6,63 | -7,05% |
5 Jahre | 49,10 | 117,67 | 39,02 | 67,62 | 2.634.110 | 38,27 | 77,94% |
STX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 86,29 | 0,48 | 0,56% | 86,64 | 86,725 | 84,47 | 1.415.498 |
02 Mai 2024 | 85,81 | -0,10 | -0,12% | 86,97 | 87,78 | 84,34 | 2.047.656 |
01 Mai 2024 | 85,91 | -0,17 | -0,20% | 85,44 | 86,64 | 85,40 | 2.112.961 |
30 Apr 2024 | 86,08 | 0,04 | 0,05% | 85,98 | 87,01 | 85,36 | 2.050.161 |
27 Apr 2024 | 86,04 | -1,22 | -1,40% | 87,605 | 87,70 | 85,145 | 3.637.082 |
26 Apr 2024 | 87,26 | 0,15 | 0,17% | 85,90 | 88,13 | 84,4575 | 3.164.159 |
25 Apr 2024 | 87,11 | 0,58 | 0,67% | 87,56 | 91,00 | 83,34 | 7.274.222 |
24 Apr 2024 | 86,53 | 1,35 | 1,58% | 85,65 | 87,62 | 85,61 | 5.993.611 |
23 Apr 2024 | 85,18 | 2,72 | 3,30% | 82,62 | 85,65 | 82,54 | 3.562.944 |
20 Apr 2024 | 82,46 | -0,98 | -1,17% | 83,77 | 84,29 | 82,31 | 2.883.028 |
19 Apr 2024 | 83,44 | -0,76 | -0,90% | 83,79 | 85,20 | 83,31 | 1.811.714 |
18 Apr 2024 | 84,20 | 0,52 | 0,62% | 84,95 | 86,30 | 84,04 | 3.465.876 |
17 Apr 2024 | 83,68 | -0,20 | -0,24% | 83,54 | 84,71 | 83,02 | 2.454.013 |
16 Apr 2024 | 83,88 | -1,31 | -1,54% | 86,68 | 87,10 | 83,30 | 2.924.768 |
13 Apr 2024 | 85,19 | -3,59 | -4,04% | 87,38 | 87,66 | 85,095 | 2.529.024 |
12 Apr 2024 | 88,78 | 0,79 | 0,90% | 88,12 | 88,85 | 87,39 | 1.970.586 |
11 Apr 2024 | 87,99 | -1,54 | -1,72% | 88,57 | 88,855 | 86,33 | 3.200.079 |
10 Apr 2024 | 89,53 | 0,38 | 0,43% | 90,04 | 90,955 | 87,83 | 2.816.762 |
09 Apr 2024 | 89,15 | -0,84 | -0,93% | 91,32 | 92,04 | 88,73 | 2.612.871 |
06 Apr 2024 | 89,99 | -0,77 | -0,85% | 91,38 | 91,38 | 89,65 | 2.598.087 |
05 Apr 2024 | 90,76 | -0,87 | -0,95% | 93,07 | 94,23 | 90,59 | 2.281.561 |
04 Apr 2024 | 91,63 | 1,40 | 1,55% | 89,69 | 92,70 | 89,65 | 2.584.958 |