105,047$
-0,11%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 106,14 | 106,29 | 103,69 | 105,16 | -0,79% | 6.029.941,00 |
| 05.08.2026 | 105,77 | 106,42 | 104,29 | 106,00 | 0,98% | 7.857.406,00 |
| 04.08.2026 | 103,06 | 105,66 | 101,80 | 104,97 | 1,55% | 9.530.879,00 |
| 03.08.2026 | 107,70 | 108,36 | 103,30 | 103,37 | -1,79% | 8.830.020,00 |
| 31.07.2026 | 106,60 | 108,16 | 104,59 | 105,25 | -0,57% | 12.393.192,00 |
| 30.07.2026 | 107,22 | 108,46 | 103,63 | 105,85 | 1,64% | 23.417.724,00 |
| 29.07.2026 | 103,67 | 104,91 | 103,13 | 104,14 | 1,01% | 12.546.322,00 |
| 28.07.2026 | 105,83 | 106,07 | 102,66 | 103,10 | -0,53% | 7.059.515,00 |
| 27.07.2026 | 103,81 | 105,63 | 103,55 | 103,65 | 0,39% | 5.520.341,00 |
| 24.07.2026 | 103,94 | 105,16 | 103,12 | 103,25 | 0,04% | 6.397.190,00 |
| 23.07.2026 | 102,78 | 103,44 | 101,93 | 103,21 | -0,74% | 6.981.411,00 |
| 22.07.2026 | 104,03 | 105,72 | 102,91 | 103,98 | -0,45% | 5.599.820,00 |
| 21.07.2026 | 105,06 | 105,49 | 103,92 | 104,45 | -0,34% | 5.995.999,00 |
| 20.07.2026 | 105,72 | 106,65 | 103,22 | 104,81 | -0,64% | 6.163.018,00 |
| 17.07.2026 | 108,95 | 109,23 | 105,08 | 105,49 | -2,66% | 7.633.361,00 |
| 16.07.2026 | 106,00 | 108,71 | 105,54 | 108,37 | 3,10% | 6.233.825,00 |
| 15.07.2026 | 106,35 | 107,41 | 104,71 | 105,11 | -1,00% | 4.786.140,00 |
| 14.07.2026 | 107,61 | 108,48 | 106,15 | 106,17 | -1,09% | 5.153.182,00 |
| 13.07.2026 | 106,17 | 108,24 | 105,95 | 107,34 | 1,25% | 6.278.462,00 |
| 10.07.2026 | 106,30 | 107,56 | 105,55 | 106,01 | -0,38% | 4.686.898,00 |
| 09.07.2026 | 103,65 | 107,45 | 103,21 | 106,41 | 2,45% | 7.012.701,00 |
| 08.07.2026 | 104,29 | 104,30 | 101,85 | 103,87 | 0,25% | 7.084.134,00 |
| 07.07.2026 | 103,57 | 105,75 | 102,89 | 103,61 | 1,47% | 5.556.591,00 |
| 06.07.2026 | 103,86 | 104,45 | 100,09 | 102,11 | -2,07% | 7.404.221,00 |
| 02.07.2026 | 104,00 | 105,75 | 103,18 | 104,27 | 0,85% | 7.951.035,00 |
| 01.07.2026 | 102,44 | 103,76 | 101,40 | 103,39 | 1,17% | 7.464.085,00 |
| 30.06.2026 | 103,98 | 104,58 | 102,13 | 102,19 | -1,80% | 7.139.986,00 |
| 29.06.2026 | 104,81 | 104,96 | 103,21 | 104,06 | -0,52% | 6.789.195,00 |
| 26.06.2026 | 103,44 | 104,92 | 102,71 | 104,60 | 1,40% | 17.150.799,00 |
| 25.06.2026 | 103,13 | 104,29 | 102,74 | 103,16 | -0,36% | 6.854.545,00 |
| 24.06.2026 | 101,24 | 104,66 | 101,24 | 103,53 | 2,45% | 6.989.451,00 |
| 23.06.2026 | 100,46 | 101,33 | 99,25 | 101,05 | 0,90% | 6.001.641,00 |
| 22.06.2026 | 100,65 | 101,80 | 99,96 | 100,15 | -0,21% | 5.731.019,00 |
| 19.06.2026 | 100,03 | 100,36 | 99,72 | 100,36 | -0,29% | - |
| 18.06.2026 | 100,13 | 101,52 | 99,53 | 100,65 | 0,83% | 10.603.877,00 |
| 17.06.2026 | 100,54 | 101,81 | 98,69 | 99,82 | -1,83% | 6.932.251,00 |
| 16.06.2026 | 101,76 | 102,56 | 100,46 | 101,68 | 0,09% | 6.646.443,00 |
| 15.06.2026 | 103,49 | 103,61 | 101,41 | 101,59 | -1,41% | 7.054.382,00 |
| 12.06.2026 | 102,78 | 103,69 | 101,80 | 103,04 | 0,74% | 5.307.213,00 |
| 11.06.2026 | 98,97 | 102,56 | 98,89 | 102,28 | 3,56% | 10.434.830,00 |
| 10.06.2026 | 97,58 | 99,56 | 96,90 | 98,76 | 1,39% | 8.724.691,00 |
| 09.06.2026 | 95,15 | 98,44 | 94,97 | 97,41 | 2,73% | 10.619.689,00 |
| 08.06.2026 | 94,84 | 95,77 | 94,47 | 94,82 | -0,49% | 7.306.437,00 |
| 05.06.2026 | 94,29 | 95,99 | 93,64 | 95,29 | 1,22% | 7.623.266,00 |
| 04.06.2026 | 97,79 | 98,24 | 93,81 | 94,14 | -1,83% | 7.524.433,00 |
| 03.06.2026 | 95,43 | 98,20 | 95,22 | 95,89 | 0,40% | 8.541.754,00 |
| 02.06.2026 | 95,80 | 97,90 | 95,40 | 95,51 | -1,04% | 9.546.623,00 |
| 01.06.2026 | 98,25 | 98,34 | 95,59 | 96,51 | -2,67% | 8.191.472,00 |
| 29.05.2026 | 100,50 | 100,91 | 98,58 | 99,16 | -1,58% | 8.207.914,00 |
| 28.05.2026 | 101,74 | 102,25 | 100,37 | 100,75 | -1,32% | 6.264.681,00 |
| 27.05.2026 | 101,78 | 102,77 | 100,13 | 102,10 | 0,67% | 8.902.246,00 |
| 26.05.2026 | 103,08 | 103,97 | 100,80 | 101,42 | -1,64% | 9.099.946,00 |
| 22.05.2026 | 104,04 | 104,30 | 102,39 | 103,11 | -0,98% | 9.098.319,00 |
| 21.05.2026 | 106,00 | 106,16 | 103,62 | 104,13 | -2,23% | 8.342.775,00 |
| 20.05.2026 | 106,38 | 107,46 | 105,41 | 106,50 | 0,11% | 6.632.506,00 |
| 19.05.2026 | 105,54 | 107,56 | 105,11 | 106,38 | -0,21% | 5.265.844,00 |
| 18.05.2026 | 106,79 | 108,11 | 105,84 | 106,60 | -0,20% | 6.587.821,00 |
| 15.05.2026 | 105,75 | 107,88 | 105,00 | 106,82 | 0,39% | 6.463.871,00 |
| 14.05.2026 | 108,13 | 108,88 | 106,35 | 106,40 | 0,42% | 9.941.371,00 |
| 13.05.2026 | 106,77 | 108,05 | 105,47 | 105,95 | -0,59% | 8.638.887,00 |
| 12.05.2026 | 105,57 | 107,16 | 104,34 | 106,58 | 0,79% | 6.365.951,00 |
| 11.05.2026 | 104,95 | 108,04 | 104,95 | 105,74 | 0,77% | 6.499.528,00 |
| 08.05.2026 | 104,67 | 105,43 | 104,25 | 104,93 | 0,64% | 4.538.546,00 |
| 07.05.2026 | 105,95 | 106,10 | 102,94 | 104,26 | -2,05% | 9.179.250,00 |
| 06.05.2026 | 104,75 | 107,55 | 104,40 | 106,44 | 1,43% | 8.665.661,00 |
| 05.05.2026 | 104,76 | 106,07 | 104,35 | 104,94 | -0,03% | 6.458.498,00 |
| 04.05.2026 | 105,80 | 106,68 | 104,69 | 104,97 | -0,88% | 5.487.704,00 |
| 01.05.2026 | 105,70 | 107,52 | 105,43 | 105,90 | 0,54% | 6.362.296,00 |
| 30.04.2026 | 105,55 | 105,95 | 103,83 | 105,33 | -0,16% | 9.485.881,00 |
| 29.04.2026 | 102,00 | 107,27 | 100,08 | 105,50 | 8,45% | 25.449.232,00 |
| 28.04.2026 | 98,48 | 98,68 | 96,45 | 97,28 | -0,62% | 10.383.468,00 |
| 27.04.2026 | 98,74 | 99,50 | 97,84 | 97,89 | -0,79% | 5.311.589,00 |
| 24.04.2026 | 99,39 | 99,51 | 98,00 | 98,67 | -0,87% | 6.092.518,00 |
| 23.04.2026 | 99,97 | 100,81 | 99,20 | 99,54 | 0,02% | 4.515.702,00 |
| 22.04.2026 | 98,08 | 99,66 | 97,57 | 99,52 | 1,76% | 5.730.091,00 |
| 21.04.2026 | 99,00 | 99,16 | 96,85 | 97,80 | -1,16% | 4.564.231,00 |
| 20.04.2026 | 99,00 | 99,73 | 98,30 | 98,95 | -1,05% | 6.582.155,00 |
| 17.04.2026 | 99,07 | 101,43 | 98,91 | 100,00 | 1,67% | 8.133.714,00 |
| 16.04.2026 | 98,35 | 99,15 | 97,77 | 98,36 | 0,02% | 5.645.538,00 |
| 15.04.2026 | 98,49 | 99,18 | 97,80 | 98,34 | -0,13% | 5.211.617,00 |
| 14.04.2026 | 97,88 | 99,00 | 97,56 | 98,47 | 1,02% | 4.995.494,00 |
| 13.04.2026 | 96,60 | 97,67 | 95,45 | 97,48 | 0,91% | 5.249.224,00 |
| 10.04.2026 | 97,00 | 97,28 | 96,06 | 96,60 | -0,33% | 5.356.390,00 |
| 09.04.2026 | 97,00 | 97,91 | 96,18 | 96,92 | -0,30% | 5.320.471,00 |
| 08.04.2026 | 97,50 | 98,13 | 96,00 | 97,21 | 2,10% | 8.232.317,00 |
| 07.04.2026 | 94,54 | 95,35 | 93,84 | 95,21 | 0,45% | 6.205.592,00 |
| 06.04.2026 | 90,00 | 94,82 | 89,82 | 94,78 | 4,88% | 7.236.735,00 |
| 02.04.2026 | 89,80 | 91,22 | 88,16 | 90,37 | -0,07% | 7.339.983,00 |
| 01.04.2026 | 90,25 | 91,03 | 89,48 | 90,43 | 0,94% | 8.044.547,00 |
| 31.03.2026 | 88,00 | 90,10 | 87,46 | 89,59 | 3,31% | 9.564.175,00 |
| 30.03.2026 | 86,40 | 87,86 | 86,22 | 86,72 | -0,10% | 7.422.124,00 |
| 27.03.2026 | 90,75 | 90,95 | 85,60 | 86,81 | -4,83% | 12.433.568,00 |
| 26.03.2026 | 92,31 | 92,76 | 90,73 | 91,22 | -1,60% | 6.133.999,00 |
| 25.03.2026 | 92,33 | 93,53 | 91,87 | 92,70 | 0,78% | 7.007.458,00 |
| 24.03.2026 | 93,59 | 93,59 | 91,79 | 91,98 | -1,97% | 6.262.771,00 |
| 23.03.2026 | 93,81 | 95,02 | 93,59 | 93,83 | 1,38% | 7.438.331,00 |
| 20.03.2026 | 94,97 | 96,35 | 92,22 | 92,55 | -3,42% | 13.961.928,00 |
| 19.03.2026 | 92,15 | 96,26 | 91,59 | 95,83 | 3,42% | 10.524.525,00 |
| 18.03.2026 | 96,19 | 96,93 | 92,56 | 92,66 | -5,03% | 7.598.439,00 |
| 17.03.2026 | 98,45 | 98,78 | 97,43 | 97,57 | -0,26% | 5.382.729,00 |