100,394$
2,01%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 98,44 | 100,61 | 97,93 | 100,40 | 2,01% | 6.983.468,00 |
| 15.11.2024 | 99,10 | 100,22 | 97,99 | 98,42 | -0,82% | 8.119.864,00 |
| 14.11.2024 | 99,43 | 100,02 | 99,14 | 99,23 | -0,57% | 6.441.497,00 |
| 13.11.2024 | 97,35 | 99,94 | 96,23 | 99,80 | 1,01% | 8.816.282,00 |
| 12.11.2024 | 100,13 | 100,54 | 98,42 | 98,80 | -1,51% | 8.438.424,00 |
| 11.11.2024 | 98,00 | 101,41 | 97,95 | 100,31 | 2,83% | 10.313.340,00 |
| 08.11.2024 | 96,11 | 97,64 | 96,03 | 97,55 | 1,49% | 6.118.742,00 |
| 07.11.2024 | 96,06 | 96,69 | 95,76 | 96,12 | 0,04% | 6.195.191,00 |
| 06.11.2024 | 96,97 | 98,23 | 94,78 | 96,08 | -1,04% | 9.708.753,00 |
| 05.11.2024 | 96,86 | 97,47 | 96,15 | 97,09 | 0,06% | 6.348.324,00 |
| 04.11.2024 | 98,59 | 98,81 | 96,70 | 97,03 | -1,86% | 6.824.902,00 |
| 01.11.2024 | 97,60 | 99,80 | 97,37 | 98,87 | 1,20% | 8.860.191,00 |
| 31.10.2024 | 97,32 | 99,00 | 95,35 | 97,70 | 0,39% | 12.011.536,00 |
| 30.10.2024 | 97,37 | 98,15 | 96,80 | 97,32 | -0,07% | 9.187.206,00 |
| 29.10.2024 | 97,74 | 98,05 | 96,35 | 97,39 | -0,64% | 7.664.209,00 |
| 28.10.2024 | 97,65 | 99,14 | 97,55 | 98,02 | 0,73% | 6.790.945,00 |
| 25.10.2024 | 97,22 | 97,96 | 96,43 | 97,31 | 0,16% | 9.665.550,00 |
| 24.10.2024 | 97,69 | 99,42 | 96,85 | 97,15 | -0,51% | 9.828.604,00 |
| 23.10.2024 | 93,87 | 97,72 | 93,69 | 97,65 | 0,86% | 18.858.761,00 |
| 22.10.2024 | 96,35 | 97,19 | 95,94 | 96,82 | 0,38% | 6.670.917,00 |
| 21.10.2024 | 96,95 | 97,20 | 95,89 | 96,45 | -0,40% | 3.994.283,00 |
| 18.10.2024 | 95,68 | 96,85 | 95,04 | 96,84 | 1,65% | 6.178.250,00 |
| 17.10.2024 | 95,33 | 96,19 | 94,78 | 95,27 | -0,20% | 5.577.267,00 |
| 16.10.2024 | 95,45 | 95,84 | 94,09 | 95,46 | 0,44% | 7.537.064,00 |
| 15.10.2024 | 94,67 | 95,97 | 94,57 | 95,04 | 0,30% | 6.264.122,00 |
| 14.10.2024 | 95,41 | 95,53 | 94,34 | 94,76 | -0,83% | 4.124.736,00 |
| 11.10.2024 | 94,14 | 95,96 | 94,01 | 95,55 | 1,77% | 4.834.808,00 |
| 10.10.2024 | 95,42 | 95,48 | 93,76 | 93,89 | -2,08% | 5.459.453,00 |
| 09.10.2024 | 96,48 | 96,48 | 95,46 | 95,88 | -0,34% | 3.344.801,00 |
| 08.10.2024 | 96,05 | 96,88 | 95,28 | 96,21 | 0,09% | 6.595.191,00 |
| 07.10.2024 | 96,19 | 96,52 | 95,36 | 96,12 | -0,48% | 7.478.912,00 |
| 04.10.2024 | 96,17 | 96,73 | 95,15 | 96,58 | 1,06% | 6.819.465,00 |
| 03.10.2024 | 95,64 | 96,39 | 95,31 | 95,57 | -0,96% | 5.556.383,00 |
| 02.10.2024 | 96,83 | 97,00 | 95,87 | 96,50 | -0,95% | 6.345.996,00 |
| 01.10.2024 | 97,49 | 98,14 | 96,35 | 97,43 | -0,06% | 7.171.570,00 |
| 30.09.2024 | 97,39 | 97,69 | 96,41 | 97,49 | 0,13% | 6.439.104,00 |
| 27.09.2024 | 97,65 | 98,15 | 97,19 | 97,36 | -0,13% | 6.320.017,00 |
| 26.09.2024 | 98,50 | 99,15 | 97,00 | 97,49 | 1,96% | 9.876.771,00 |
| 25.09.2024 | 94,26 | 95,96 | 94,22 | 95,62 | 1,21% | 8.632.888,00 |
| 24.09.2024 | 95,47 | 95,82 | 94,19 | 94,48 | -1,05% | 8.606.798,00 |
| 23.09.2024 | 96,05 | 96,05 | 94,35 | 95,48 | -0,59% | 8.382.840,00 |
| 20.09.2024 | 96,85 | 97,06 | 95,32 | 96,05 | -0,90% | 19.541.043,00 |
| 19.09.2024 | 97,97 | 98,70 | 96,33 | 96,92 | 0,83% | 8.752.645,00 |
| 18.09.2024 | 95,55 | 97,60 | 95,33 | 96,12 | -0,33% | 8.793.825,00 |
| 17.09.2024 | 96,49 | 96,54 | 95,20 | 96,44 | 0,13% | 6.281.724,00 |
| 16.09.2024 | 98,52 | 98,60 | 95,98 | 96,31 | -2,29% | 9.263.409,00 |
| 13.09.2024 | 99,13 | 99,51 | 98,50 | 98,57 | -0,74% | 9.899.865,00 |
| 12.09.2024 | 98,46 | 99,31 | 97,34 | 99,30 | 1,12% | 14.658.704,00 |
| 11.09.2024 | 94,08 | 98,35 | 93,66 | 98,20 | 5,21% | 19.302.885,00 |
| 10.09.2024 | 92,12 | 93,52 | 91,14 | 93,34 | 1,20% | 7.327.008,00 |
| 09.09.2024 | 91,22 | 92,36 | 90,41 | 92,23 | 1,18% | 10.089.686,00 |
| 06.09.2024 | 91,50 | 92,16 | 90,18 | 91,15 | -0,45% | 9.257.004,00 |
| 05.09.2024 | 92,17 | 93,02 | 91,20 | 91,56 | -0,83% | 8.370.064,00 |
| 04.09.2024 | 93,37 | 93,98 | 91,97 | 92,33 | -0,92% | 7.193.465,00 |
| 03.09.2024 | 94,13 | 94,81 | 93,04 | 93,19 | -1,46% | 11.234.031,00 |
| 30.08.2024 | 94,99 | 95,93 | 94,44 | 94,57 | -0,31% | 7.117.159,00 |
| 29.08.2024 | 95,47 | 95,83 | 94,28 | 94,86 | -0,46% | 8.781.338,00 |
| 28.08.2024 | 98,22 | 98,71 | 94,38 | 95,30 | -3,35% | 14.866.276,00 |
| 27.08.2024 | 95,40 | 98,72 | 95,25 | 98,60 | 3,11% | 17.456.301,00 |
| 26.08.2024 | 94,20 | 95,93 | 94,18 | 95,63 | 1,71% | 13.882.774,00 |
| 23.08.2024 | 92,85 | 94,42 | 92,83 | 94,02 | 1,68% | 11.483.711,00 |
| 22.08.2024 | 92,67 | 92,83 | 91,77 | 92,47 | -0,33% | 10.010.284,00 |
| 21.08.2024 | 92,49 | 93,38 | 92,22 | 92,78 | -0,25% | 6.769.155,00 |
| 20.08.2024 | 92,29 | 93,82 | 92,13 | 93,01 | 0,77% | 11.536.234,00 |
| 19.08.2024 | 94,35 | 94,89 | 92,13 | 92,30 | -2,65% | 14.479.022,00 |
| 16.08.2024 | 93,36 | 95,65 | 93,30 | 94,81 | -0,08% | 16.336.331,00 |
| 15.08.2024 | 94,12 | 94,96 | 92,98 | 94,89 | 1,05% | 21.109.805,00 |
| 14.08.2024 | 95,39 | 95,86 | 91,43 | 93,90 | -2,09% | 45.737.849,00 |
| 13.08.2024 | 91,02 | 96,01 | 90,29 | 95,90 | 24,50% | 157.215.463,00 |
| 12.08.2024 | 76,53 | 78,43 | 76,29 | 77,03 | 2,58% | 13.123.036,00 |
| 09.08.2024 | 75,65 | 75,86 | 74,75 | 75,09 | -0,88% | 4.683.590,00 |
| 08.08.2024 | 75,07 | 76,15 | 74,80 | 75,76 | 0,64% | 8.988.259,00 |
| 07.08.2024 | 75,30 | 76,83 | 75,16 | 75,28 | -0,16% | 7.297.044,00 |
| 06.08.2024 | 73,92 | 75,99 | 73,84 | 75,40 | 2,06% | 10.525.494,00 |
| 05.08.2024 | 73,85 | 75,00 | 72,73 | 73,88 | -2,64% | 12.372.872,00 |
| 02.08.2024 | 75,11 | 76,67 | 74,92 | 75,88 | 1,03% | 15.185.688,00 |
| 01.08.2024 | 77,89 | 78,14 | 73,83 | 75,11 | -3,64% | 17.307.174,00 |
| 31.07.2024 | 79,55 | 81,24 | 77,80 | 77,95 | 2,65% | 18.901.085,00 |
| 30.07.2024 | 75,25 | 76,05 | 74,85 | 75,94 | 0,98% | 16.163.627,00 |
| 29.07.2024 | 74,39 | 75,59 | 73,72 | 75,20 | 1,55% | 10.864.716,00 |
| 26.07.2024 | 73,84 | 75,02 | 73,71 | 74,05 | 1,00% | 12.387.111,00 |
| 25.07.2024 | 75,06 | 75,77 | 73,26 | 73,32 | -1,82% | 18.973.613,00 |
| 24.07.2024 | 76,37 | 76,49 | 74,02 | 74,68 | -2,07% | 10.478.214,00 |
| 23.07.2024 | 77,14 | 77,14 | 76,03 | 76,26 | -0,38% | 9.592.106,00 |
| 22.07.2024 | 78,33 | 78,47 | 76,01 | 76,55 | -3,43% | 18.851.541,00 |
| 19.07.2024 | 74,66 | 79,38 | 74,19 | 79,27 | 6,85% | 32.965.919,00 |
| 18.07.2024 | 74,46 | 75,11 | 73,81 | 74,19 | -1,17% | 10.700.989,00 |
| 17.07.2024 | 75,22 | 76,13 | 74,55 | 75,07 | -0,58% | 11.567.825,00 |
| 16.07.2024 | 72,21 | 75,51 | 71,55 | 75,51 | 3,79% | 14.968.743,00 |
| 15.07.2024 | 74,89 | 74,90 | 72,52 | 72,75 | -2,78% | 9.064.379,00 |
| 12.07.2024 | 73,80 | 75,06 | 73,38 | 74,83 | 2,07% | 10.559.272,00 |
| 11.07.2024 | 72,34 | 73,50 | 72,08 | 73,31 | 1,10% | 12.316.134,00 |
| 10.07.2024 | 72,99 | 73,17 | 72,35 | 72,51 | -0,33% | 11.132.452,00 |
| 09.07.2024 | 74,63 | 74,64 | 72,73 | 72,75 | -2,44% | 11.842.211,00 |
| 08.07.2024 | 76,34 | 76,45 | 74,47 | 74,57 | -1,95% | 8.871.230,00 |
| 05.07.2024 | 76,24 | 76,27 | 75,42 | 76,05 | -0,28% | 9.663.107,00 |
| 03.07.2024 | 76,84 | 77,04 | 76,07 | 76,26 | -0,74% | 4.906.747,00 |
| 02.07.2024 | 77,12 | 77,21 | 76,28 | 76,83 | -0,39% | 8.854.084,00 |
| 01.07.2024 | 77,99 | 78,22 | 76,78 | 77,13 | -0,92% | 6.767.590,00 |
| 28.06.2024 | 78,72 | 78,88 | 77,61 | 77,85 | -1,75% | 13.207.542,00 |