94,860$
-0,90%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 102,30 | 104,82 | 95,10 | 95,16 | -0,59% | 25.961.583,00 |
| 27.01.2026 | 95,77 | 96,65 | 95,24 | 95,72 | -0,63% | 16.230.287,00 |
| 26.01.2026 | 97,21 | 97,97 | 95,79 | 96,33 | -1,32% | 13.992.783,00 |
| 23.01.2026 | 97,10 | 97,89 | 95,76 | 97,62 | 1,87% | 11.759.837,00 |
| 22.01.2026 | 96,47 | 97,80 | 94,86 | 95,83 | -0,62% | 13.498.280,00 |
| 21.01.2026 | 93,82 | 96,52 | 93,73 | 96,43 | 2,96% | 17.059.220,00 |
| 20.01.2026 | 91,76 | 93,81 | 90,78 | 93,66 | 0,72% | 13.342.003,00 |
| 16.01.2026 | 93,36 | 93,67 | 92,22 | 92,99 | -0,31% | 8.958.234,00 |
| 15.01.2026 | 92,07 | 94,17 | 91,64 | 93,28 | 2,34% | 9.857.320,00 |
| 14.01.2026 | 90,26 | 91,52 | 90,15 | 91,15 | 0,65% | 8.093.806,00 |
| 13.01.2026 | 89,69 | 90,60 | 89,47 | 90,56 | 0,67% | 5.539.678,00 |
| 12.01.2026 | 88,40 | 90,23 | 87,60 | 89,96 | 1,22% | 7.283.556,00 |
| 09.01.2026 | 88,35 | 89,10 | 86,79 | 88,88 | 0,79% | 7.593.162,00 |
| 08.01.2026 | 85,86 | 89,29 | 85,61 | 88,18 | 1,72% | 8.128.757,00 |
| 07.01.2026 | 89,02 | 89,38 | 86,47 | 86,69 | -3,10% | 9.501.239,00 |
| 06.01.2026 | 86,56 | 90,64 | 86,36 | 89,46 | 3,35% | 11.335.576,00 |
| 05.01.2026 | 83,50 | 87,25 | 83,40 | 86,56 | 3,08% | 9.887.901,00 |
| 02.01.2026 | 84,22 | 84,96 | 83,02 | 83,97 | -0,29% | 11.334.890,00 |
| 31.12.2025 | 85,11 | 85,18 | 84,12 | 84,21 | -1,22% | 5.293.385,00 |
| 30.12.2025 | 85,24 | 85,75 | 85,05 | 85,25 | -0,37% | 4.528.212,00 |
| 29.12.2025 | 85,12 | 86,79 | 84,98 | 85,57 | 0,58% | 5.341.250,00 |
| 26.12.2025 | 84,58 | 85,16 | 84,42 | 85,08 | 0,60% | 5.046.220,00 |
| 24.12.2025 | 83,84 | 84,62 | 83,47 | 84,57 | 0,85% | 3.462.748,00 |
| 23.12.2025 | 86,02 | 86,14 | 83,38 | 83,86 | -2,68% | 9.485.661,00 |
| 22.12.2025 | 88,16 | 88,62 | 86,04 | 86,17 | -2,45% | 7.139.025,00 |
| 19.12.2025 | 89,22 | 89,26 | 88,25 | 88,33 | -1,22% | 16.986.660,00 |
| 18.12.2025 | 87,69 | 90,58 | 87,30 | 89,42 | 4,94% | 15.181.432,00 |
| 17.12.2025 | 84,57 | 85,83 | 84,50 | 85,21 | 0,15% | 7.807.532,00 |
| 16.12.2025 | 85,64 | 86,54 | 84,72 | 85,08 | -0,37% | 7.470.246,00 |
| 15.12.2025 | 86,00 | 87,56 | 84,66 | 85,40 | 0,06% | 11.232.084,00 |
| 12.12.2025 | 85,11 | 85,93 | 84,86 | 85,35 | 0,72% | 9.071.499,00 |
| 11.12.2025 | 84,22 | 85,00 | 83,74 | 84,74 | 1,06% | 6.873.554,00 |
| 10.12.2025 | 82,21 | 84,00 | 81,97 | 83,85 | 1,91% | 10.512.166,00 |
| 09.12.2025 | 83,32 | 83,33 | 82,02 | 82,28 | -1,35% | 10.257.345,00 |
| 08.12.2025 | 85,13 | 85,50 | 83,14 | 83,41 | -2,01% | 10.240.652,00 |
| 05.12.2025 | 84,91 | 86,51 | 84,80 | 85,12 | 0,14% | 9.402.927,00 |
| 04.12.2025 | 87,30 | 87,87 | 84,75 | 85,00 | -2,42% | 10.540.917,00 |
| 03.12.2025 | 85,03 | 87,50 | 84,97 | 87,11 | 2,24% | 9.286.397,00 |
| 02.12.2025 | 85,03 | 86,00 | 84,22 | 85,20 | 0,34% | 8.917.153,00 |
| 01.12.2025 | 86,21 | 86,50 | 84,77 | 84,91 | -2,53% | 8.733.441,00 |
| 28.11.2025 | 87,03 | 87,28 | 86,40 | 87,11 | 0,47% | 3.677.642,00 |
| 26.11.2025 | 85,50 | 87,29 | 85,50 | 86,70 | 0,92% | 7.602.581,00 |
| 25.11.2025 | 82,83 | 86,02 | 82,82 | 85,91 | 3,08% | 9.265.302,00 |
| 24.11.2025 | 85,26 | 85,59 | 82,83 | 83,34 | -2,36% | 10.689.196,00 |
| 21.11.2025 | 82,52 | 86,58 | 82,52 | 85,35 | 3,30% | 10.227.670,00 |
| 20.11.2025 | 84,03 | 85,23 | 82,54 | 82,62 | -1,27% | 8.847.681,00 |
| 19.11.2025 | 83,26 | 84,39 | 83,03 | 83,68 | 0,42% | 6.195.147,00 |
| 18.11.2025 | 83,61 | 83,84 | 82,34 | 83,33 | -0,43% | 7.113.101,00 |
| 17.11.2025 | 85,19 | 86,85 | 83,45 | 83,69 | -1,29% | 8.536.242,00 |
| 14.11.2025 | 85,61 | 86,50 | 84,00 | 84,78 | -1,92% | 13.434.614,00 |
| 13.11.2025 | 86,76 | 87,29 | 86,19 | 86,44 | -0,94% | 10.421.612,00 |
| 12.11.2025 | 87,63 | 89,06 | 87,13 | 87,26 | 0,97% | 11.929.032,00 |
| 11.11.2025 | 84,98 | 87,04 | 84,90 | 86,42 | 2,16% | 9.492.702,00 |
| 10.11.2025 | 86,06 | 86,15 | 84,03 | 84,59 | -1,15% | 10.466.762,00 |
| 07.11.2025 | 82,34 | 85,95 | 81,76 | 85,57 | 4,07% | 15.009.922,00 |
| 06.11.2025 | 82,57 | 83,85 | 81,86 | 82,22 | -0,80% | 10.344.126,00 |
| 05.11.2025 | 79,60 | 83,11 | 79,04 | 82,88 | 4,12% | 17.935.940,00 |
| 04.11.2025 | 81,18 | 81,20 | 77,99 | 79,60 | -1,68% | 17.582.836,00 |
| 03.11.2025 | 80,93 | 81,92 | 80,60 | 80,96 | 0,11% | 9.274.085,00 |
| 31.10.2025 | 82,77 | 82,79 | 80,22 | 80,87 | -2,74% | 13.598.049,00 |
| 30.10.2025 | 82,23 | 86,05 | 81,25 | 83,15 | -1,21% | 18.268.233,00 |
| 29.10.2025 | 84,14 | 84,89 | 83,28 | 84,17 | -1,47% | 13.272.634,00 |
| 28.10.2025 | 86,90 | 87,54 | 85,31 | 85,43 | -2,05% | 11.494.538,00 |
| 27.10.2025 | 86,28 | 87,44 | 86,11 | 87,22 | 1,31% | 7.137.369,00 |
| 24.10.2025 | 86,10 | 86,84 | 85,86 | 86,09 | 0,76% | 5.844.597,00 |
| 23.10.2025 | 85,48 | 85,90 | 84,98 | 85,44 | -0,07% | 4.553.513,00 |
| 22.10.2025 | 85,76 | 86,00 | 84,90 | 85,50 | -0,47% | 5.273.884,00 |
| 21.10.2025 | 84,14 | 86,51 | 83,65 | 85,90 | 1,62% | 8.233.086,00 |
| 20.10.2025 | 85,69 | 86,34 | 84,43 | 84,53 | -0,97% | 7.679.667,00 |
| 17.10.2025 | 84,25 | 85,94 | 84,02 | 85,36 | 1,21% | 8.527.648,00 |
| 16.10.2025 | 83,20 | 84,89 | 83,04 | 84,34 | 1,79% | 11.514.120,00 |
| 15.10.2025 | 81,70 | 83,32 | 81,57 | 82,86 | 2,11% | 11.023.356,00 |
| 14.10.2025 | 79,25 | 81,48 | 79,03 | 81,15 | 1,40% | 7.425.832,00 |
| 13.10.2025 | 78,85 | 80,44 | 78,51 | 80,03 | 2,00% | 8.010.699,00 |
| 10.10.2025 | 79,66 | 81,21 | 78,41 | 78,46 | -1,65% | 11.129.780,00 |
| 09.10.2025 | 80,12 | 80,46 | 79,43 | 79,78 | -0,32% | 9.039.881,00 |
| 08.10.2025 | 81,13 | 81,13 | 79,93 | 80,04 | -1,54% | 12.304.397,00 |
| 07.10.2025 | 82,16 | 82,46 | 80,79 | 81,29 | -1,00% | 9.980.985,00 |
| 06.10.2025 | 86,29 | 86,29 | 82,06 | 82,11 | -4,95% | 14.909.493,00 |
| 03.10.2025 | 86,93 | 86,93 | 85,97 | 86,39 | -0,39% | 659.767,00 |
| 02.10.2025 | 84,25 | 87,26 | 84,03 | 86,72 | 2,75% | 9.399.794,00 |
| 01.10.2025 | 84,46 | 85,14 | 83,96 | 84,40 | -0,24% | 8.131.801,00 |
| 30.09.2025 | 85,23 | 85,25 | 84,18 | 84,60 | -1,21% | 7.554.403,00 |
| 29.09.2025 | 83,65 | 85,84 | 83,55 | 85,64 | 2,70% | 10.831.317,00 |
| 26.09.2025 | 83,85 | 84,62 | 82,90 | 83,39 | -0,52% | 6.955.543,00 |
| 25.09.2025 | 84,54 | 84,67 | 82,89 | 83,83 | -0,52% | 8.634.437,00 |
| 24.09.2025 | 85,58 | 85,65 | 84,13 | 84,27 | -1,66% | 9.511.243,00 |
| 23.09.2025 | 85,15 | 86,18 | 84,85 | 85,69 | 0,47% | 8.685.769,00 |
| 22.09.2025 | 84,23 | 85,40 | 83,69 | 85,29 | 0,86% | 7.738.560,00 |
| 19.09.2025 | 84,13 | 85,22 | 83,38 | 84,56 | 1,37% | 15.315.904,00 |
| 18.09.2025 | 83,14 | 83,60 | 82,63 | 83,42 | 0,24% | 7.079.597,00 |
| 17.09.2025 | 84,48 | 84,86 | 82,96 | 83,22 | -1,36% | 6.512.513,00 |
| 16.09.2025 | 83,03 | 84,73 | 83,00 | 84,37 | 2,04% | 10.212.450,00 |
| 15.09.2025 | 82,08 | 83,87 | 81,98 | 82,68 | 0,95% | 9.685.897,00 |
| 12.09.2025 | 82,37 | 82,54 | 81,20 | 81,90 | -0,56% | 9.996.157,00 |
| 11.09.2025 | 83,29 | 83,93 | 82,13 | 82,36 | -0,63% | 12.046.575,00 |
| 10.09.2025 | 83,87 | 84,00 | 82,77 | 82,88 | -1,11% | 8.108.045,00 |
| 09.09.2025 | 84,20 | 84,68 | 83,27 | 83,81 | -0,43% | 8.635.773,00 |
| 08.09.2025 | 85,50 | 85,50 | 83,68 | 84,17 | -1,47% | 9.213.687,00 |
| 05.09.2025 | 86,86 | 87,35 | 85,06 | 85,43 | -1,82% | 9.047.219,00 |