Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STX.US
285.23+2.43(+0.86%)(czas lokalny: 24.12.2025 13:00)Seagate Technology Holdings Plc
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 282.10 | 288.50 | 281.51 | 285.23 | 628 143 | 0 |
| 23.12.2025 | 276.40 | 282.84 | 275.00 | 282.78 | 126 089 | 0 |
| 22.12.2025 | 301.25 | 301.50 | 279.39 | 282.94 | 314 094 | 0 |
| 19.12.2025 | 296.52 | 305.43 | 293.71 | 296.35 | 274 942 | 0 |
| 18.12.2025 | 288.94 | 299.08 | 286.84 | 291.94 | 186 585 | 0 |
| 17.12.2025 | 291.04 | 295.99 | 276.16 | 277.60 | 184 436 | 0 |
| 16.12.2025 | 287.50 | 294.68 | 280.50 | 288.10 | 97 725 | 0 |
| 15.12.2025 | 292.05 | 293.32 | 284.21 | 285.48 | 140 796 | 0 |
| 12.12.2025 | 301.75 | 303.68 | 280.87 | 287.59 | 296 816 | 0 |
| 11.12.2025 | 295.67 | 308.90 | 288.60 | 307.93 | 129 837 | 0 |
| 10.12.2025 | 283.12 | 301.47 | 281.42 | 298.92 | 146 023 | 0 |
| 09.12.2025 | 285.36 | 289.35 | 281.02 | 282.86 | 100 451 | 0 |
| 08.12.2025 | 280.67 | 288.16 | 278.91 | 285.42 | 141 866 | 0 |
| 05.12.2025 | 269.76 | 279.47 | 269.71 | 278.64 | 127 138 | 0 |
| 04.12.2025 | 259.03 | 266.29 | 257.49 | 265.59 | 85 616 | 0 |
| 03.12.2025 | 266.20 | 266.20 | 250.95 | 258.54 | 181 199 | 0 |
| 02.12.2025 | 273.52 | 278.30 | 259.53 | 266.78 | 116 779 | 0 |
| 01.12.2025 | 272.02 | 275.28 | 266.71 | 270.10 | 94 840 | 0 |
| 28.11.2025 | 274.81 | 277.27 | 269.63 | 276.63 | 42 606 | 0 |
| 26.11.2025 | 264.50 | 275.00 | 263.11 | 272.34 | 134 629 | 0 |
| 25.11.2025 | 251.18 | 263.47 | 247.52 | 261.96 | 112 600 | 0 |
| 24.11.2025 | 243.80 | 256.60 | 243.02 | 253.33 | 233 241 | 0 |
| 21.11.2025 | 239.22 | 239.48 | 228.62 | 237.62 | 245 606 | 0 |
| 20.11.2025 | 271.31 | 274.50 | 237.63 | 240.49 | 192 376 | 0 |
| 19.11.2025 | 254.45 | 263.67 | 254.45 | 259.12 | 192 928 | 0 |
| 18.11.2025 | 257.28 | 261.14 | 249.82 | 253.83 | 343 844 | 0 |
| 17.11.2025 | 256.45 | 269.74 | 255.46 | 261.44 | 262 846 | 0 |
| 14.11.2025 | 254.50 | 266.98 | 251.71 | 258.24 | 674 958 | 0 |
| 13.11.2025 | 273.61 | 276.48 | 259.01 | 262.61 | 613 665 | 0 |
| 12.11.2025 | 288.45 | 297.45 | 279.00 | 283.20 | 549 429 | 0 |
| 11.11.2025 | 289.27 | 296.05 | 283.67 | 287.95 | 796 950 | 0 |
| 10.11.2025 | 290.70 | 296.00 | 287.18 | 293.98 | 439 713 | 0 |
| 07.11.2025 | 272.70 | 279.81 | 263.67 | 279.26 | 683 986 | 0 |
| 06.11.2025 | 277.76 | 284.33 | 273.73 | 278.41 | 475 056 | 0 |
| 05.11.2025 | 256.78 | 283.86 | 256.78 | 275.92 | 1 272 850 | 0 |
| 04.11.2025 | 255.20 | 260.26 | 249.62 | 250.29 | 293 340 | 0 |
| 03.11.2025 | 259.32 | 269.27 | 253.58 | 265.46 | 608 727 | 0 |
| 31.10.2025 | 276.45 | 279.85 | 243.50 | 255.73 | 1 171 543 | 0 |
| 30.10.2025 | 258.21 | 274.41 | 257.51 | 268.33 | 453 010 | 0 |
| 29.10.2025 | 240.51 | 268.90 | 240.51 | 265.37 | 483 893 | 0 |
| 28.10.2025 | 229.41 | 229.50 | 217.79 | 222.94 | 237 408 | 0 |
| 27.10.2025 | 241.20 | 241.20 | 227.67 | 230.23 | 207 244 | 0 |
| 24.10.2025 | 234.00 | 240.79 | 230.55 | 234.19 | 145 965 | 0 |
| 23.10.2025 | 218.50 | 226.90 | 218.50 | 226.41 | 134 048 | 0 |
| 22.10.2025 | 213.34 | 219.37 | 209.17 | 215.07 | 128 014 | 0 |
| 21.10.2025 | 212.62 | 216.45 | 210.92 | 214.51 | 120 112 | 0 |
| 20.10.2025 | 229.40 | 232.84 | 209.58 | 214.38 | 201 358 | 0 |
| 17.10.2025 | 222.83 | 230.36 | 221.45 | 225.38 | 347 210 | 0 |
| 16.10.2025 | 224.02 | 232.86 | 222.28 | 226.04 | 601 222 | 0 |
| 15.10.2025 | 215.54 | 220.58 | 212.48 | 219.35 | 475 878 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
