92,117$
0,30%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 91,77 | 92,72 | 90,33 | 92,11 | 0,29% | 18.508.089,00 |
| 26.06.2025 | 92,10 | 92,20 | 90,42 | 91,84 | 0,81% | 6.542.208,00 |
| 25.06.2025 | 91,76 | 92,00 | 90,62 | 91,10 | -0,44% | 6.929.643,00 |
| 24.06.2025 | 92,91 | 93,84 | 90,31 | 91,50 | -0,91% | 11.373.852,00 |
| 23.06.2025 | 93,20 | 93,21 | 90,74 | 92,34 | -0,84% | 7.532.996,00 |
| 20.06.2025 | 93,08 | 93,80 | 92,40 | 93,12 | 0,91% | 9.197.029,00 |
| 18.06.2025 | 91,88 | 92,58 | 91,23 | 92,28 | 0,75% | 7.319.258,00 |
| 17.06.2025 | 93,16 | 93,21 | 90,79 | 91,59 | -2,02% | 6.183.009,00 |
| 16.06.2025 | 93,98 | 94,43 | 92,94 | 93,48 | 0,24% | 5.871.048,00 |
| 13.06.2025 | 93,50 | 94,61 | 93,16 | 93,26 | -1,12% | 7.119.922,00 |
| 12.06.2025 | 94,68 | 95,07 | 93,97 | 94,32 | -1,12% | 7.183.303,00 |
| 11.06.2025 | 92,11 | 95,91 | 92,00 | 95,39 | 4,33% | 14.835.493,00 |
| 10.06.2025 | 89,90 | 91,89 | 89,53 | 91,43 | 0,84% | 6.911.110,00 |
| 09.06.2025 | 89,08 | 91,14 | 89,08 | 90,67 | 1,15% | 8.097.257,00 |
| 06.06.2025 | 88,40 | 89,89 | 88,24 | 89,64 | 3,05% | 8.772.872,00 |
| 05.06.2025 | 88,18 | 88,41 | 86,86 | 86,99 | -1,27% | 8.479.357,00 |
| 04.06.2025 | 86,63 | 88,54 | 86,02 | 88,11 | 1,74% | 8.740.890,00 |
| 03.06.2025 | 85,07 | 87,49 | 84,40 | 86,60 | 1,66% | 8.287.651,00 |
| 02.06.2025 | 83,28 | 85,30 | 83,19 | 85,19 | 1,48% | 8.258.866,00 |
| 30.05.2025 | 83,94 | 84,27 | 83,19 | 83,95 | -0,12% | 7.394.094,00 |
| 29.05.2025 | 84,90 | 85,70 | 83,70 | 84,05 | -2,27% | 10.312.548,00 |
| 28.05.2025 | 87,43 | 87,60 | 84,54 | 86,00 | -1,16% | 12.328.514,00 |
| 27.05.2025 | 85,43 | 87,09 | 85,22 | 87,01 | 3,09% | 10.922.300,00 |
| 23.05.2025 | 82,58 | 84,83 | 82,57 | 84,40 | 0,51% | 7.088.243,00 |
| 22.05.2025 | 83,22 | 84,48 | 82,72 | 83,97 | 1,19% | 8.440.409,00 |
| 21.05.2025 | 84,41 | 85,51 | 82,51 | 82,98 | -3,05% | 10.875.431,00 |
| 20.05.2025 | 84,52 | 86,15 | 84,45 | 85,59 | 1,16% | 9.310.599,00 |
| 19.05.2025 | 84,45 | 85,14 | 84,11 | 84,61 | -1,12% | 9.568.067,00 |
| 16.05.2025 | 86,62 | 86,91 | 84,28 | 85,57 | -1,94% | 13.109.490,00 |
| 15.05.2025 | 86,54 | 87,78 | 85,82 | 87,26 | 0,84% | 13.721.889,00 |
| 14.05.2025 | 86,71 | 87,63 | 85,74 | 86,54 | -0,40% | 12.741.545,00 |
| 13.05.2025 | 85,87 | 87,14 | 85,10 | 86,88 | 1,41% | 11.533.703,00 |
| 12.05.2025 | 83,65 | 86,54 | 83,64 | 85,67 | 6,69% | 17.241.549,00 |
| 09.05.2025 | 82,41 | 82,67 | 80,20 | 80,30 | -2,30% | 8.210.711,00 |
| 08.05.2025 | 83,34 | 83,60 | 81,69 | 82,19 | -0,63% | 8.759.817,00 |
| 07.05.2025 | 82,97 | 83,23 | 82,14 | 82,71 | -0,08% | 8.227.253,00 |
| 06.05.2025 | 81,00 | 83,37 | 80,61 | 82,78 | 1,37% | 10.709.518,00 |
| 05.05.2025 | 84,00 | 84,08 | 81,59 | 81,66 | -3,58% | 13.361.872,00 |
| 02.05.2025 | 82,59 | 84,83 | 82,05 | 84,69 | 3,27% | 13.512.926,00 |
| 01.05.2025 | 80,71 | 82,71 | 80,27 | 82,01 | 2,45% | 18.326.734,00 |
| 30.04.2025 | 76,37 | 80,28 | 75,50 | 80,05 | -5,66% | 41.297.025,00 |
| 29.04.2025 | 83,64 | 85,07 | 83,20 | 84,85 | 1,13% | 16.356.940,00 |
| 28.04.2025 | 84,33 | 85,06 | 83,27 | 83,90 | 0,11% | 7.091.355,00 |
| 25.04.2025 | 83,63 | 83,99 | 82,46 | 83,81 | -0,06% | 5.799.429,00 |
| 24.04.2025 | 82,39 | 84,14 | 81,58 | 83,86 | 1,27% | 6.798.096,00 |
| 23.04.2025 | 84,00 | 85,74 | 82,65 | 82,81 | 1,30% | 9.114.434,00 |
| 22.04.2025 | 81,91 | 83,49 | 81,62 | 81,75 | 1,33% | 10.408.576,00 |
| 21.04.2025 | 80,36 | 80,82 | 78,13 | 80,68 | -1,01% | 10.595.620,00 |
| 17.04.2025 | 81,25 | 82,55 | 81,20 | 81,50 | 0,92% | 9.787.506,00 |
| 16.04.2025 | 83,30 | 83,52 | 79,89 | 80,76 | -3,52% | 13.080.847,00 |
| 15.04.2025 | 85,50 | 86,06 | 83,46 | 83,71 | -2,08% | 7.088.577,00 |
| 14.04.2025 | 86,32 | 86,77 | 83,40 | 85,49 | 0,07% | 8.880.494,00 |
| 11.04.2025 | 84,43 | 85,82 | 82,08 | 85,43 | 0,98% | 10.059.728,00 |
| 10.04.2025 | 86,11 | 86,58 | 81,67 | 84,60 | -4,60% | 16.209.251,00 |
| 09.04.2025 | 79,23 | 89,13 | 77,93 | 88,68 | 11,28% | 26.668.104,00 |
| 08.04.2025 | 83,07 | 83,48 | 78,69 | 79,69 | -0,39% | 20.534.593,00 |
| 07.04.2025 | 78,63 | 83,27 | 76,15 | 80,00 | -2,56% | 26.099.353,00 |
| 04.04.2025 | 84,66 | 85,43 | 81,30 | 82,10 | -6,98% | 19.700.142,00 |
| 03.04.2025 | 93,35 | 93,39 | 87,65 | 88,26 | -11,22% | 20.490.055,00 |
| 02.04.2025 | 97,41 | 99,75 | 97,41 | 99,41 | 1,20% | 6.043.292,00 |
| 01.04.2025 | 97,85 | 98,90 | 97,13 | 98,23 | 0,14% | 5.868.429,00 |
| 31.03.2025 | 96,62 | 98,82 | 94,58 | 98,09 | 0,37% | 11.302.851,00 |
| 28.03.2025 | 98,00 | 98,49 | 97,06 | 97,73 | -1,13% | 8.066.627,00 |
| 27.03.2025 | 97,90 | 99,92 | 97,54 | 98,85 | 0,90% | 9.140.963,00 |
| 26.03.2025 | 96,00 | 98,39 | 96,00 | 97,97 | 2,18% | 9.567.221,00 |
| 25.03.2025 | 96,19 | 96,97 | 94,77 | 95,88 | 0,17% | 6.984.820,00 |
| 24.03.2025 | 98,03 | 98,20 | 95,63 | 95,72 | -1,39% | 8.264.970,00 |
| 21.03.2025 | 97,94 | 98,01 | 96,29 | 97,07 | -2,23% | 11.366.025,00 |
| 20.03.2025 | 98,85 | 99,69 | 98,67 | 99,28 | 0,09% | 5.952.759,00 |
| 19.03.2025 | 98,27 | 99,53 | 97,95 | 99,19 | 0,93% | 4.982.672,00 |
| 18.03.2025 | 99,23 | 99,37 | 97,68 | 98,28 | -0,81% | 7.423.375,00 |
| 17.03.2025 | 97,71 | 99,45 | 97,00 | 99,08 | 0,99% | 10.132.105,00 |
| 14.03.2025 | 96,52 | 98,25 | 96,16 | 98,11 | 2,16% | 8.240.921,00 |
| 13.03.2025 | 98,71 | 98,87 | 95,93 | 96,04 | -2,69% | 9.274.347,00 |
| 12.03.2025 | 100,30 | 100,30 | 96,97 | 98,69 | -0,89% | 9.461.159,00 |
| 11.03.2025 | 101,89 | 103,00 | 99,00 | 99,58 | -1,53% | 10.663.530,00 |
| 10.03.2025 | 105,73 | 106,00 | 99,80 | 101,13 | -5,03% | 15.823.316,00 |
| 07.03.2025 | 104,73 | 106,86 | 103,44 | 106,48 | 0,96% | 11.637.376,00 |
| 06.03.2025 | 110,01 | 110,43 | 104,91 | 105,47 | -5,57% | 16.321.746,00 |
| 05.03.2025 | 111,57 | 112,52 | 110,21 | 111,69 | -0,33% | 11.926.817,00 |
| 04.03.2025 | 114,99 | 115,27 | 112,00 | 112,06 | -2,90% | 12.482.363,00 |
| 03.03.2025 | 116,04 | 117,46 | 114,10 | 115,41 | -0,35% | 9.225.548,00 |
| 28.02.2025 | 115,06 | 116,09 | 114,27 | 115,81 | 1,15% | 11.466.019,00 |
| 27.02.2025 | 113,00 | 115,70 | 112,80 | 114,49 | 1,32% | 9.013.720,00 |
| 26.02.2025 | 114,61 | 114,79 | 112,26 | 113,00 | -1,39% | 7.466.760,00 |
| 25.02.2025 | 113,08 | 115,24 | 112,67 | 114,59 | 1,24% | 11.001.782,00 |
| 24.02.2025 | 112,34 | 113,91 | 111,89 | 113,19 | 1,29% | 13.120.475,00 |
| 21.02.2025 | 113,33 | 114,68 | 111,63 | 111,75 | -1,40% | 9.664.734,00 |
| 20.02.2025 | 112,17 | 113,50 | 111,96 | 113,34 | 0,76% | 6.343.805,00 |
| 19.02.2025 | 112,44 | 113,34 | 112,34 | 112,49 | -0,48% | 8.268.899,00 |
| 18.02.2025 | 111,80 | 113,36 | 111,62 | 113,03 | 1,25% | 7.574.072,00 |
| 17.02.2025 | 111,76 | 111,91 | 111,57 | 111,63 | -0,81% | - |
| 14.02.2025 | 112,82 | 113,47 | 112,03 | 112,55 | -0,40% | 9.115.007,00 |
| 13.02.2025 | 113,12 | 113,40 | 111,53 | 113,00 | -0,04% | 10.046.267,00 |
| 12.02.2025 | 110,56 | 113,19 | 110,40 | 113,04 | 1,81% | 7.269.396,00 |
| 11.02.2025 | 110,88 | 112,08 | 110,61 | 111,03 | -0,38% | 4.683.518,00 |
| 10.02.2025 | 112,58 | 112,58 | 111,00 | 111,45 | -0,67% | 8.348.363,00 |
| 07.02.2025 | 111,43 | 112,62 | 110,06 | 112,20 | 0,45% | 11.502.398,00 |
| 06.02.2025 | 112,05 | 112,31 | 111,05 | 111,70 | -0,49% | 11.967.307,00 |
| 05.02.2025 | 110,18 | 112,42 | 109,86 | 112,25 | 1,49% | 12.830.989,00 |