95,011$
-0,12%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 95,58 | 95,86 | 95,10 | 95,13 | 0,74% | 8.362.145,00 |
| 16.01.2025 | 92,87 | 94,77 | 92,87 | 94,43 | 1,45% | 6.548.184,00 |
| 15.01.2025 | 94,10 | 94,47 | 92,95 | 93,08 | 0,01% | 4.554.743,00 |
| 14.01.2025 | 94,01 | 94,89 | 92,52 | 93,07 | -0,47% | 6.406.229,00 |
| 13.01.2025 | 92,27 | 93,59 | 91,38 | 93,51 | 1,37% | 6.912.144,00 |
| 10.01.2025 | 92,19 | 92,79 | 91,93 | 92,25 | -0,38% | 6.550.328,00 |
| 08.01.2025 | 92,97 | 93,01 | 92,01 | 92,60 | -0,26% | 6.243.744,00 |
| 07.01.2025 | 92,78 | 93,65 | 91,86 | 92,84 | -0,31% | 6.638.267,00 |
| 06.01.2025 | 92,04 | 94,50 | 91,94 | 93,13 | 0,59% | 8.768.050,00 |
| 03.01.2025 | 92,40 | 93,12 | 91,80 | 92,58 | 0,44% | 4.966.947,00 |
| 02.01.2025 | 91,55 | 92,66 | 91,41 | 92,17 | 1,01% | 8.642.734,00 |
| 31.12.2024 | 90,73 | 91,77 | 90,59 | 91,25 | 0,74% | 4.220.716,00 |
| 30.12.2024 | 91,29 | 91,32 | 89,84 | 90,58 | -1,81% | 8.404.474,00 |
| 27.12.2024 | 90,90 | 93,20 | 90,88 | 92,25 | 0,42% | 8.200.370,00 |
| 26.12.2024 | 89,37 | 92,05 | 89,37 | 91,86 | 2,17% | 7.542.683,00 |
| 24.12.2024 | 87,40 | 89,92 | 87,17 | 89,91 | 2,82% | 5.422.008,00 |
| 23.12.2024 | 87,50 | 87,88 | 86,30 | 87,44 | -0,60% | 11.203.734,00 |
| 20.12.2024 | 87,86 | 89,16 | 87,07 | 87,97 | -0,89% | 26.477.494,00 |
| 19.12.2024 | 90,24 | 91,58 | 88,67 | 88,76 | -1,27% | 14.628.408,00 |
| 18.12.2024 | 91,77 | 92,25 | 89,64 | 89,90 | -2,38% | 10.886.556,00 |
| 17.12.2024 | 93,01 | 93,94 | 92,05 | 92,09 | -1,11% | 8.536.091,00 |
| 16.12.2024 | 96,95 | 97,00 | 93,10 | 93,12 | -4,41% | 12.395.854,00 |
| 13.12.2024 | 97,34 | 98,08 | 96,94 | 97,42 | -0,41% | 5.910.905,00 |
| 12.12.2024 | 98,22 | 98,97 | 97,42 | 97,82 | -0,61% | 6.375.869,00 |
| 11.12.2024 | 98,50 | 99,39 | 97,98 | 98,42 | 0,26% | 8.007.330,00 |
| 10.12.2024 | 99,14 | 99,25 | 97,94 | 98,16 | -1,16% | 8.192.465,00 |
| 09.12.2024 | 100,07 | 100,57 | 98,52 | 99,31 | -0,80% | 7.271.601,00 |
| 06.12.2024 | 98,93 | 100,62 | 98,44 | 100,11 | 0,89% | 6.297.011,00 |
| 05.12.2024 | 101,00 | 101,30 | 99,19 | 99,23 | -1,46% | 7.194.768,00 |
| 04.12.2024 | 100,89 | 101,99 | 100,37 | 100,70 | -0,86% | 6.151.143,00 |
| 03.12.2024 | 101,09 | 102,12 | 99,89 | 101,57 | 0,06% | 7.101.505,00 |
| 02.12.2024 | 102,00 | 102,21 | 99,87 | 101,51 | -0,93% | 6.103.624,00 |
| 29.11.2024 | 101,37 | 102,50 | 101,27 | 102,46 | 0,94% | 3.419.300,00 |
| 27.11.2024 | 100,75 | 102,03 | 100,72 | 101,51 | 0,82% | 4.857.843,00 |
| 26.11.2024 | 101,99 | 102,09 | 100,47 | 100,68 | -1,14% | 6.558.260,00 |
| 25.11.2024 | 102,93 | 103,32 | 101,78 | 101,84 | -0,64% | 8.839.592,00 |
| 22.11.2024 | 100,00 | 102,56 | 99,77 | 102,50 | 2,44% | 6.563.290,00 |
| 21.11.2024 | 99,50 | 100,33 | 98,49 | 100,06 | 1,83% | 6.460.782,00 |
| 20.11.2024 | 98,00 | 98,75 | 97,11 | 98,26 | -0,09% | 7.527.665,00 |
| 19.11.2024 | 99,79 | 100,30 | 98,20 | 98,35 | -2,04% | 9.176.224,00 |
| 18.11.2024 | 98,44 | 100,61 | 97,93 | 100,40 | 2,01% | 7.044.677,00 |
| 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 |