80,420$
-2,15%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 8.746.900,00 |
| 07.05.2025 | 82,97 | 83,23 | 82,14 | 82,71 | -0,08% | 8.202.555,00 |
| 06.05.2025 | 81,00 | 83,37 | 80,61 | 82,78 | 1,37% | 10.516.222,00 |
| 05.05.2025 | 84,00 | 84,08 | 81,59 | 81,66 | -3,58% | 13.245.544,00 |
| 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% | 18.223.162,00 |
| 30.04.2025 | 76,37 | 80,28 | 75,50 | 80,05 | -5,66% | 41.116.157,00 |
| 29.04.2025 | 83,64 | 85,07 | 83,20 | 84,85 | 1,13% | 13.001.695,00 |
| 28.04.2025 | 84,33 | 85,06 | 83,27 | 83,90 | 0,11% | 7.044.575,00 |
| 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% | 6.761.577,00 |
| 23.04.2025 | 84,00 | 85,74 | 82,65 | 82,81 | 1,30% | 9.078.786,00 |
| 22.04.2025 | 81,91 | 83,49 | 81,62 | 81,75 | 1,33% | 10.165.146,00 |
| 21.04.2025 | 80,36 | 80,82 | 78,13 | 80,68 | -1,01% | 10.535.364,00 |
| 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% | 12.453.739,00 |
| 15.04.2025 | 85,50 | 86,06 | 83,46 | 83,71 | -2,08% | 7.051.180,00 |
| 14.04.2025 | 86,32 | 86,77 | 83,40 | 85,49 | 0,07% | 8.307.306,00 |
| 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% | 14.534.996,00 |
| 09.04.2025 | 79,23 | 89,13 | 77,93 | 88,68 | 11,28% | 26.585.302,00 |
| 08.04.2025 | 83,07 | 83,48 | 78,69 | 79,69 | -0,39% | 20.463.951,00 |
| 07.04.2025 | 78,63 | 83,27 | 76,15 | 80,00 | -2,56% | 26.020.539,00 |
| 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% | 20.414.290,00 |
| 02.04.2025 | 97,41 | 99,75 | 97,41 | 99,41 | 1,20% | 5.914.978,00 |
| 01.04.2025 | 97,85 | 98,90 | 97,13 | 98,23 | 0,14% | 5.789.608,00 |
| 31.03.2025 | 96,62 | 98,82 | 94,58 | 98,09 | 0,37% | 11.278.307,00 |
| 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% | 9.118.757,00 |
| 26.03.2025 | 96,00 | 98,39 | 96,00 | 97,97 | 2,18% | 9.534.903,00 |
| 25.03.2025 | 96,19 | 96,97 | 94,77 | 95,88 | 0,17% | 6.899.454,00 |
| 24.03.2025 | 98,03 | 98,20 | 95,63 | 95,72 | -1,39% | 8.229.638,00 |
| 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% | 5.906.043,00 |
| 19.03.2025 | 98,27 | 99,53 | 97,95 | 99,19 | 0,93% | 4.722.049,00 |
| 18.03.2025 | 99,23 | 99,37 | 97,68 | 98,28 | -0,81% | 7.382.596,00 |
| 17.03.2025 | 97,71 | 99,45 | 97,00 | 99,08 | 0,99% | 10.095.687,00 |
| 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% | 9.195.250,00 |
| 12.03.2025 | 100,30 | 100,30 | 96,97 | 98,69 | -0,89% | 9.425.446,00 |
| 11.03.2025 | 101,89 | 103,00 | 99,00 | 99,58 | -1,53% | 10.550.484,00 |
| 10.03.2025 | 105,73 | 106,00 | 99,80 | 101,13 | -5,03% | 15.730.645,00 |
| 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% | 16.169.808,00 |
| 05.03.2025 | 111,57 | 112,52 | 110,21 | 111,69 | -0,33% | 11.264.667,00 |
| 04.03.2025 | 114,99 | 115,27 | 112,00 | 112,06 | -2,90% | 12.367.026,00 |
| 03.03.2025 | 116,04 | 117,46 | 114,10 | 115,41 | -0,35% | 9.136.369,00 |
| 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% | 8.911.906,00 |
| 26.02.2025 | 114,61 | 114,79 | 112,26 | 113,00 | -1,39% | 7.452.458,00 |
| 25.02.2025 | 113,08 | 115,24 | 112,67 | 114,59 | 1,24% | 10.957.672,00 |
| 24.02.2025 | 112,34 | 113,91 | 111,89 | 113,19 | 1,29% | 11.663.437,00 |
| 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% | 6.335.846,00 |
| 19.02.2025 | 112,44 | 113,34 | 112,34 | 112,49 | -0,48% | 7.704.492,00 |
| 18.02.2025 | 111,80 | 113,36 | 111,62 | 113,03 | 0,43% | 7.304.452,00 |
| 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% | 9.182.453,00 |
| 12.02.2025 | 110,56 | 113,19 | 110,40 | 113,04 | 1,81% | 6.812.799,00 |
| 11.02.2025 | 110,88 | 112,08 | 110,61 | 111,03 | -0,38% | 4.674.847,00 |
| 10.02.2025 | 112,58 | 112,58 | 111,00 | 111,45 | -0,67% | 8.229.409,00 |
| 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% | 11.943.335,00 |
| 05.02.2025 | 110,18 | 112,42 | 109,86 | 112,25 | 1,49% | 12.320.880,00 |
| 04.02.2025 | 108,67 | 111,07 | 108,13 | 110,60 | 2,26% | 10.139.500,00 |
| 03.02.2025 | 105,72 | 108,44 | 105,52 | 108,16 | 0,45% | 8.894.092,00 |
| 31.01.2025 | 109,00 | 109,36 | 107,50 | 107,68 | -1,21% | 19.142.472,00 |
| 30.01.2025 | 109,00 | 110,34 | 108,03 | 109,00 | 0,39% | 15.023.027,00 |
| 29.01.2025 | 102,70 | 110,08 | 102,68 | 108,58 | 8,14% | 40.769.321,00 |
| 28.01.2025 | 98,94 | 100,68 | 98,59 | 100,41 | 0,39% | 14.736.485,00 |
| 27.01.2025 | 98,52 | 100,33 | 98,10 | 100,02 | 1,22% | 9.654.891,00 |
| 24.01.2025 | 97,79 | 99,01 | 97,62 | 98,81 | 0,84% | 6.957.146,00 |
| 23.01.2025 | 98,00 | 98,03 | 97,02 | 97,99 | 0,27% | 7.901.763,00 |
| 22.01.2025 | 97,98 | 98,54 | 97,46 | 97,73 | -0,26% | 7.678.895,00 |
| 21.01.2025 | 95,41 | 98,58 | 95,41 | 97,98 | 3,00% | 8.803.122,00 |
| 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 |