Seagate Technology Holdings plc
WKN: A3CQU7 / ISIN: IE00BKVD2N49Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.04.12 | 26,91 | 27,77 | 26,86 | 27,38 | 10199158 |
| 12.04.12 | 26,02 | 27,12 | 26,02 | 26,99 | 8136274 |
| 11.04.12 | 26,01 | 26,46 | 25,75 | 25,89 | 8738669 |
| 10.04.12 | 26,65 | 26,88 | 25,54 | 25,64 | 8372274 |
| 09.04.12 | 25,55 | 26,72 | 25,41 | 26,51 | 10833738 |
| 05.04.12 | 26,73 | 26,80 | 24,87 | 25,72 | 31480506 |
| 04.04.12 | 27,59 | 27,64 | 27,27 | 27,44 | 9220107 |
| 03.04.12 | 27,73 | 28,20 | 27,58 | 27,89 | 8872878 |
| 02.04.12 | 27,01 | 28,00 | 26,87 | 27,96 | 9826720 |
| 30.03.12 | 27,25 | 27,30 | 26,42 | 26,96 | 6009027 |
| 29.03.12 | 26,97 | 27,14 | 26,42 | 27,09 | 6859029 |
| 28.03.12 | 27,62 | 27,85 | 26,95 | 27,23 | 8823932 |
| 27.03.12 | 28,00 | 28,00 | 27,32 | 27,35 | 6682298 |
| 26.03.12 | 28,07 | 28,07 | 27,60 | 27,90 | 5619593 |
| 23.03.12 | 27,89 | 28,04 | 27,27 | 27,96 | 8486796 |
| 22.03.12 | 26,70 | 27,98 | 26,66 | 27,93 | 11938746 |
| 21.03.12 | 26,69 | 26,93 | 26,32 | 26,71 | 6950434 |
| 20.03.12 | 26,29 | 26,67 | 25,93 | 26,57 | 6840003 |
| 19.03.12 | 26,58 | 26,88 | 26,11 | 26,44 | 8671320 |
| 16.03.12 | 26,84 | 27,03 | 26,27 | 26,71 | 15017207 |
| 15.03.12 | 27,41 | 27,52 | 26,41 | 26,58 | 13653869 |
| 14.03.12 | 27,93 | 28,30 | 27,10 | 27,43 | 9808075 |
| 13.03.12 | 28,09 | 28,18 | 27,46 | 28,00 | 8736097 |
| 12.03.12 | 28,23 | 28,34 | 27,85 | 27,88 | 6092177 |
| 09.03.12 | 28,03 | 28,63 | 28,03 | 28,33 | 9016341 |
