106,680$
0,26%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 9.927.314,00 |
| 13.05.2026 | 106,77 | 108,05 | 105,47 | 105,95 | -0,59% | 8.606.323,00 |
| 12.05.2026 | 105,57 | 107,16 | 104,34 | 106,58 | 0,79% | 6.360.721,00 |
| 11.05.2026 | 104,95 | 108,04 | 104,95 | 105,74 | 0,77% | 6.453.440,00 |
| 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% | 9.023.738,00 |
| 06.05.2026 | 104,75 | 107,55 | 104,40 | 106,44 | 1,43% | 8.621.237,00 |
| 05.05.2026 | 104,76 | 106,07 | 104,35 | 104,94 | -0,03% | 6.439.645,00 |
| 04.05.2026 | 105,80 | 106,68 | 104,69 | 104,97 | -0,88% | 5.357.714,00 |
| 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% | 9.454.947,00 |
| 29.04.2026 | 102,00 | 107,27 | 100,08 | 105,50 | 8,45% | 25.245.300,00 |
| 28.04.2026 | 98,48 | 98,68 | 96,45 | 97,28 | -0,62% | 9.651.205,00 |
| 27.04.2026 | 98,74 | 99,50 | 97,84 | 97,89 | -0,79% | 5.286.328,00 |
| 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% | 4.504.758,00 |
| 22.04.2026 | 98,08 | 99,66 | 97,57 | 99,52 | 1,76% | 5.725.671,00 |
| 21.04.2026 | 99,00 | 99,16 | 96,85 | 97,80 | -1,16% | 4.534.895,00 |
| 20.04.2026 | 99,00 | 99,73 | 98,30 | 98,95 | -1,05% | 6.527.939,00 |
| 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% | 5.391.216,00 |
| 15.04.2026 | 98,49 | 99,18 | 97,80 | 98,34 | -0,13% | 5.205.734,00 |
| 14.04.2026 | 97,88 | 99,00 | 97,56 | 98,47 | 1,02% | 4.981.224,00 |
| 13.04.2026 | 96,60 | 97,67 | 95,45 | 97,48 | 0,91% | 5.229.869,00 |
| 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% | 5.224.662,00 |
| 08.04.2026 | 97,50 | 98,13 | 96,00 | 97,21 | 2,10% | 8.175.529,00 |
| 07.04.2026 | 94,54 | 95,35 | 93,84 | 95,21 | 0,45% | 6.113.123,00 |
| 06.04.2026 | 90,00 | 94,82 | 89,82 | 94,78 | 4,88% | 7.224.323,00 |
| 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% | 8.042.081,00 |
| 31.03.2026 | 88,00 | 90,10 | 87,46 | 89,59 | 3,31% | 9.545.124,00 |
| 30.03.2026 | 86,40 | 87,86 | 86,22 | 86,72 | -0,10% | 7.370.277,00 |
| 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% | 6.102.780,00 |
| 25.03.2026 | 92,33 | 93,53 | 91,87 | 92,70 | 0,78% | 6.991.216,00 |
| 24.03.2026 | 93,59 | 93,59 | 91,79 | 91,98 | -1,97% | 6.238.044,00 |
| 23.03.2026 | 93,81 | 95,02 | 93,59 | 93,83 | 1,38% | 7.430.057,00 |
| 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% | 10.427.348,00 |
| 18.03.2026 | 96,19 | 96,93 | 92,56 | 92,66 | -5,03% | 7.565.295,00 |
| 17.03.2026 | 98,45 | 98,78 | 97,43 | 97,57 | -0,26% | 5.333.143,00 |
| 16.03.2026 | 99,23 | 99,90 | 97,38 | 97,82 | -1,34% | 6.871.026,00 |
| 13.03.2026 | 100,64 | 101,22 | 98,86 | 99,15 | -1,03% | 9.400.435,00 |
| 12.03.2026 | 101,02 | 102,44 | 99,89 | 100,18 | -1,24% | 12.248.261,00 |
| 11.03.2026 | 101,00 | 101,69 | 99,66 | 101,44 | 0,66% | 8.821.442,00 |
| 10.03.2026 | 99,37 | 101,14 | 98,26 | 100,77 | 1,00% | 7.998.760,00 |
| 09.03.2026 | 98,25 | 100,38 | 96,82 | 99,77 | 0,79% | 9.238.455,00 |
| 06.03.2026 | 97,07 | 99,22 | 95,56 | 98,99 | 0,30% | 10.735.543,00 |
| 05.03.2026 | 97,12 | 98,93 | 96,94 | 98,69 | 1,59% | 9.495.287,00 |
| 04.03.2026 | 97,35 | 98,18 | 95,85 | 97,15 | 0,49% | 6.033.128,00 |
| 03.03.2026 | 94,92 | 97,09 | 94,40 | 96,68 | -0,08% | 7.143.113,00 |
| 02.03.2026 | 95,71 | 97,11 | 95,50 | 96,76 | -1,29% | 7.197.104,00 |
| 27.02.2026 | 96,40 | 98,43 | 96,11 | 98,02 | -0,06% | 7.202.561,00 |
| 26.02.2026 | 98,37 | 99,80 | 97,84 | 98,08 | 0,15% | 6.130.952,00 |
| 25.02.2026 | 97,27 | 98,20 | 95,90 | 97,93 | 1,47% | 6.288.926,00 |
| 24.02.2026 | 94,82 | 96,74 | 94,01 | 96,51 | 1,83% | 6.524.799,00 |
| 23.02.2026 | 96,14 | 97,18 | 93,55 | 94,78 | -2,78% | 7.640.341,00 |
| 20.02.2026 | 95,21 | 97,78 | 94,90 | 97,49 | 1,76% | 8.788.324,00 |
| 19.02.2026 | 95,38 | 95,94 | 94,76 | 95,80 | 0,04% | 5.676.669,00 |
| 18.02.2026 | 95,04 | 96,66 | 94,26 | 95,76 | 0,39% | 6.068.093,00 |
| 17.02.2026 | 94,90 | 95,51 | 93,62 | 95,39 | 1,71% | 8.660.011,00 |
| 13.02.2026 | 95,86 | 96,92 | 93,60 | 93,79 | -3,07% | 8.948.975,00 |
| 12.02.2026 | 100,00 | 101,20 | 96,44 | 96,76 | -2,38% | 9.537.312,00 |
| 11.02.2026 | 97,74 | 99,32 | 97,33 | 99,12 | 1,63% | 6.949.061,00 |
| 10.02.2026 | 98,98 | 99,67 | 97,45 | 97,53 | -1,46% | 8.543.452,00 |
| 09.02.2026 | 99,03 | 99,98 | 98,26 | 98,98 | -0,47% | 7.150.627,00 |
| 06.02.2026 | 96,30 | 99,58 | 96,00 | 99,45 | 3,52% | 8.067.081,00 |
| 05.02.2026 | 96,86 | 97,45 | 95,36 | 96,07 | -0,93% | 6.776.686,00 |
| 04.02.2026 | 93,72 | 97,11 | 93,52 | 96,97 | 4,22% | 9.077.080,00 |
| 03.02.2026 | 91,62 | 94,40 | 91,29 | 93,04 | 1,47% | 8.361.300,00 |
| 02.02.2026 | 91,85 | 92,61 | 90,62 | 91,69 | -0,28% | 8.675.102,00 |
| 30.01.2026 | 92,72 | 93,21 | 91,00 | 91,95 | -2,06% | 10.747.970,00 |
| 29.01.2026 | 96,76 | 96,90 | 92,61 | 93,88 | -1,35% | 16.602.870,00 |
| 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% | 16.403.589,00 |
| 26.01.2026 | 97,21 | 97,97 | 95,79 | 96,33 | -1,32% | 14.106.671,00 |
| 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% | 14.150.762,00 |
| 21.01.2026 | 93,82 | 96,52 | 93,73 | 96,43 | 2,96% | 17.118.139,00 |
| 20.01.2026 | 91,76 | 93,81 | 90,78 | 93,66 | 0,72% | 13.555.205,00 |
| 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% | 10.001.665,00 |
| 14.01.2026 | 90,26 | 91,52 | 90,15 | 91,15 | 0,65% | 8.373.230,00 |
| 13.01.2026 | 89,69 | 90,60 | 89,47 | 90,56 | 0,67% | 5.561.860,00 |
| 12.01.2026 | 88,40 | 90,23 | 87,60 | 89,96 | 1,22% | 7.289.488,00 |
| 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% | 8.140.135,00 |
| 07.01.2026 | 89,02 | 89,38 | 86,47 | 86,69 | -3,10% | 9.546.961,00 |
| 06.01.2026 | 86,56 | 90,64 | 86,36 | 89,46 | 3,35% | 11.351.096,00 |
| 05.01.2026 | 83,50 | 87,25 | 83,40 | 86,56 | 3,08% | 9.894.301,00 |
| 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% | 4.540.473,00 |
| 29.12.2025 | 85,12 | 86,79 | 84,98 | 85,57 | 0,58% | 5.352.446,00 |
| 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% | 9.511.322,00 |
| 22.12.2025 | 88,16 | 88,62 | 86,04 | 86,17 | -2,45% | 7.161.621,00 |