95,910$
-0,79%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 96,40 | 96,56 | 95,11 | 95,83 | -0,87% | 13.095.211,00 |
| 17.09.2026 | 98,11 | 98,68 | 96,30 | 96,67 | -0,69% | 6.338.363,00 |
| 16.09.2026 | 97,39 | 98,34 | 96,07 | 97,34 | 0,79% | 9.275.136,00 |
| 15.09.2026 | 98,90 | 98,90 | 96,04 | 96,58 | -2,51% | 6.713.942,00 |
| 14.09.2026 | 98,79 | 99,88 | 98,20 | 99,07 | 0,33% | 5.734.399,00 |
| 11.09.2026 | 100,28 | 100,41 | 98,46 | 98,74 | -0,48% | 5.578.921,00 |
| 10.09.2026 | 100,68 | 101,67 | 98,78 | 99,22 | -0,82% | 6.939.395,00 |
| 09.09.2026 | 100,64 | 101,08 | 99,69 | 100,04 | -1,93% | 5.847.156,00 |
| 08.09.2026 | 104,68 | 104,76 | 101,75 | 102,01 | -2,35% | 6.045.053,00 |
| 04.09.2026 | 105,79 | 106,30 | 104,36 | 104,47 | -1,28% | 4.604.288,00 |
| 03.09.2026 | 107,32 | 107,57 | 105,22 | 105,82 | -0,84% | 4.076.512,00 |
| 02.09.2026 | 106,18 | 107,90 | 105,63 | 106,72 | 0,54% | 5.204.520,00 |
| 01.09.2026 | 106,12 | 107,18 | 105,39 | 106,15 | -0,09% | 4.521.544,00 |
| 31.08.2026 | 107,53 | 107,73 | 106,01 | 106,25 | -1,48% | 6.386.249,00 |
| 28.08.2026 | 107,79 | 108,70 | 107,26 | 107,85 | 0,55% | 4.832.834,00 |
| 27.08.2026 | 108,57 | 108,74 | 106,77 | 107,26 | -1,13% | 6.093.467,00 |
| 26.08.2026 | 106,13 | 108,58 | 105,42 | 108,49 | 2,58% | 6.040.246,00 |
| 25.08.2026 | 106,85 | 107,14 | 105,36 | 105,76 | -1,61% | 5.773.262,00 |
| 24.08.2026 | 107,22 | 107,81 | 105,68 | 107,49 | 0,38% | 6.420.201,00 |
| 21.08.2026 | 104,51 | 107,41 | 103,37 | 107,08 | 2,97% | 5.550.728,00 |
| 20.08.2026 | 104,38 | 105,74 | 102,97 | 103,99 | -0,94% | 7.560.579,00 |
| 19.08.2026 | 106,67 | 108,24 | 104,59 | 104,98 | -0,97% | 6.756.449,00 |
| 18.08.2026 | 109,07 | 109,23 | 105,92 | 106,01 | -1,77% | 5.350.998,00 |
| 17.08.2026 | 106,46 | 108,33 | 106,41 | 107,92 | 0,21% | 5.921.000,00 |
| 14.08.2026 | 107,62 | 108,82 | 107,47 | 107,69 | -0,79% | 3.499.324,00 |
| 13.08.2026 | 109,17 | 110,51 | 108,45 | 108,55 | 0,06% | 5.178.854,00 |
| 12.08.2026 | 106,75 | 108,57 | 105,88 | 108,49 | 1,72% | 3.914.455,00 |
| 11.08.2026 | 104,56 | 106,89 | 104,13 | 106,66 | 1,92% | 5.007.005,00 |
| 10.08.2026 | 105,48 | 105,91 | 104,28 | 104,65 | -0,88% | 4.937.040,00 |
| 07.08.2026 | 104,03 | 106,85 | 103,67 | 105,58 | 0,40% | 6.378.244,00 |
| 06.08.2026 | 106,14 | 106,29 | 103,69 | 105,16 | -0,79% | 5.665.052,00 |
| 05.08.2026 | 105,77 | 106,42 | 104,29 | 106,00 | 0,98% | 5.971.942,00 |
| 04.08.2026 | 103,06 | 105,66 | 101,80 | 104,97 | 1,55% | 9.468.780,00 |
| 03.08.2026 | 107,70 | 108,36 | 103,30 | 103,37 | -1,79% | 8.796.387,00 |
| 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% | 21.287.496,00 |
| 29.07.2026 | 103,67 | 104,91 | 103,13 | 104,14 | 1,01% | 11.623.993,00 |
| 28.07.2026 | 105,83 | 106,07 | 102,66 | 103,10 | -0,53% | 7.049.460,00 |
| 27.07.2026 | 103,81 | 105,63 | 103,55 | 103,65 | 0,39% | 5.484.702,00 |
| 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% | 6.914.411,00 |
| 22.07.2026 | 104,03 | 105,72 | 102,91 | 103,98 | -0,45% | 5.594.523,00 |
| 21.07.2026 | 105,06 | 105,49 | 103,92 | 104,45 | -0,34% | 5.850.686,00 |
| 20.07.2026 | 105,72 | 106,65 | 103,22 | 104,81 | -0,64% | 6.151.071,00 |
| 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% | 6.163.608,00 |
| 15.07.2026 | 106,35 | 107,41 | 104,71 | 105,11 | -1,00% | 4.693.206,00 |
| 14.07.2026 | 107,61 | 108,48 | 106,15 | 106,17 | -1,09% | 5.114.131,00 |
| 13.07.2026 | 106,17 | 108,24 | 105,95 | 107,34 | 1,25% | 6.208.961,00 |
| 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% | 6.921.918,00 |
| 08.07.2026 | 104,29 | 104,30 | 101,85 | 103,87 | 0,25% | 7.016.102,00 |
| 07.07.2026 | 103,57 | 105,75 | 102,89 | 103,61 | 1,47% | 5.448.985,00 |
| 06.07.2026 | 103,86 | 104,45 | 100,09 | 102,11 | -2,07% | 7.190.560,00 |
| 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% | 7.235.143,00 |
| 30.06.2026 | 103,98 | 104,58 | 102,13 | 102,19 | -1,80% | 7.039.615,00 |
| 29.06.2026 | 104,81 | 104,96 | 103,21 | 104,06 | -0,52% | 6.703.577,00 |
| 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% | 6.316.944,00 |
| 24.06.2026 | 101,24 | 104,66 | 101,24 | 103,53 | 2,45% | 6.650.420,00 |
| 23.06.2026 | 100,46 | 101,33 | 99,25 | 101,05 | 0,90% | 5.191.118,00 |
| 22.06.2026 | 100,65 | 101,80 | 99,96 | 100,15 | -0,50% | 5.647.506,00 |
| 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% | 6.848.345,00 |
| 16.06.2026 | 101,76 | 102,56 | 100,46 | 101,68 | 0,09% | 6.463.278,00 |
| 15.06.2026 | 103,49 | 103,61 | 101,41 | 101,59 | -1,41% | 7.026.506,00 |
| 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% | 10.289.225,00 |
| 10.06.2026 | 97,58 | 99,56 | 96,90 | 98,76 | 1,39% | 8.271.751,00 |
| 09.06.2026 | 95,15 | 98,44 | 94,97 | 97,41 | 2,73% | 10.269.583,00 |
| 08.06.2026 | 94,84 | 95,77 | 94,47 | 94,82 | -0,49% | 7.019.609,00 |
| 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% | 7.513.417,00 |
| 03.06.2026 | 95,43 | 98,20 | 95,22 | 95,89 | 0,40% | 8.511.935,00 |
| 02.06.2026 | 95,80 | 97,90 | 95,40 | 95,51 | -1,04% | 9.534.655,00 |
| 01.06.2026 | 98,25 | 98,34 | 95,59 | 96,51 | -2,67% | 8.180.474,00 |
| 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% | 6.228.682,00 |
| 27.05.2026 | 101,78 | 102,77 | 100,13 | 102,10 | 0,67% | 8.890.984,00 |
| 26.05.2026 | 103,08 | 103,97 | 100,80 | 101,42 | -1,64% | 9.078.056,00 |
| 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% | 8.334.605,00 |
| 20.05.2026 | 106,38 | 107,46 | 105,41 | 106,50 | 0,11% | 6.626.335,00 |
| 19.05.2026 | 105,54 | 107,56 | 105,11 | 106,38 | -0,21% | 5.109.270,00 |
| 18.05.2026 | 106,79 | 108,11 | 105,84 | 106,60 | -0,20% | 6.579.482,00 |
| 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% | 9.927.314,00 |
| 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 |