91,812$
0,32%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 91,81 | 92,14 | 91,57 | 91,80 | 0,33% | - |
27.03.2024 | 90,65 | 91,83 | 90,60 | 91,50 | 1,26% | 5.863.683,00 |
26.03.2024 | 90,98 | 91,00 | 90,23 | 90,36 | -0,34% | 6.216.108,00 |
25.03.2024 | 90,65 | 91,12 | 90,47 | 90,67 | -0,04% | 6.902.986,00 |
22.03.2024 | 91,74 | 91,78 | 90,06 | 90,71 | -1,04% | 6.495.018,00 |
21.03.2024 | 92,63 | 93,17 | 91,64 | 91,66 | -1,02% | 6.287.275,00 |
20.03.2024 | 91,79 | 92,63 | 91,52 | 92,60 | 1,10% | 5.804.396,00 |
19.03.2024 | 91,00 | 91,90 | 90,86 | 91,59 | 0,64% | 5.676.530,00 |
18.03.2024 | 90,75 | 91,43 | 90,53 | 91,01 | 0,99% | 7.413.915,00 |
15.03.2024 | 91,60 | 92,02 | 90,10 | 90,12 | -1,68% | 18.136.261,00 |
14.03.2024 | 91,10 | 91,71 | 90,41 | 91,66 | 0,05% | 8.544.799,00 |
13.03.2024 | 92,49 | 92,87 | 90,87 | 91,61 | -0,85% | 8.254.464,00 |
12.03.2024 | 92,00 | 92,72 | 91,21 | 92,40 | 0,36% | 9.444.933,00 |
11.03.2024 | 91,26 | 92,96 | 91,17 | 92,07 | 1,11% | 6.702.272,00 |
08.03.2024 | 90,62 | 91,53 | 90,60 | 91,06 | 0,12% | 7.673.306,00 |
07.03.2024 | 91,62 | 91,76 | 90,31 | 90,95 | -0,76% | 8.792.403,00 |
06.03.2024 | 91,35 | 92,03 | 91,12 | 91,65 | 0,46% | 4.826.947,00 |
05.03.2024 | 92,10 | 92,17 | 91,07 | 91,23 | -1,33% | 7.137.304,00 |
04.03.2024 | 93,06 | 93,32 | 92,04 | 92,46 | -0,75% | 7.321.004,00 |
01.03.2024 | 94,45 | 94,57 | 92,91 | 93,16 | -1,80% | 7.995.399,00 |
29.02.2024 | 94,50 | 95,10 | 93,98 | 94,87 | 2,01% | 11.221.058,00 |
28.02.2024 | 93,77 | 93,97 | 92,77 | 93,00 | -1,20% | 5.622.420,00 |
27.02.2024 | 94,32 | 94,66 | 93,60 | 94,13 | -0,16% | 5.356.076,00 |
26.02.2024 | 95,36 | 95,57 | 94,25 | 94,28 | -1,40% | 7.043.838,00 |
23.02.2024 | 95,88 | 96,93 | 95,58 | 95,62 | -0,15% | 6.845.440,00 |
22.02.2024 | 94,89 | 96,08 | 94,14 | 95,76 | 0,79% | 8.124.709,00 |
21.02.2024 | 93,86 | 95,77 | 93,77 | 95,01 | 1,66% | 8.286.281,00 |
20.02.2024 | 93,36 | 94,12 | 93,07 | 93,46 | 0,26% | 8.844.526,00 |
16.02.2024 | 93,10 | 94,18 | 92,75 | 93,22 | -0,01% | 5.737.486,00 |
15.02.2024 | 94,03 | 94,24 | 93,00 | 93,23 | -0,85% | 8.877.987,00 |
14.02.2024 | 94,08 | 94,47 | 93,76 | 94,03 | 0,12% | 5.510.631,00 |
13.02.2024 | 94,85 | 95,56 | 93,39 | 93,92 | -1,62% | 8.138.495,00 |
12.02.2024 | 96,92 | 97,14 | 95,38 | 95,47 | -1,88% | 9.224.370,00 |
09.02.2024 | 96,32 | 97,99 | 96,29 | 97,30 | 0,74% | 9.385.584,00 |
08.02.2024 | 95,10 | 96,69 | 93,93 | 96,59 | 1,34% | 9.888.133,00 |
07.02.2024 | 96,24 | 96,66 | 94,43 | 95,31 | -0,39% | 9.077.973,00 |
06.02.2024 | 92,50 | 95,70 | 92,35 | 95,68 | 3,46% | 11.531.490,00 |
05.02.2024 | 92,78 | 92,87 | 91,90 | 92,48 | -0,55% | 7.335.836,00 |
02.02.2024 | 92,69 | 93,61 | 91,67 | 92,99 | -0,37% | 11.366.586,00 |
01.02.2024 | 93,10 | 93,60 | 91,87 | 93,34 | 0,31% | 15.001.463,00 |
31.01.2024 | 98,28 | 98,36 | 93,03 | 93,05 | -1,09% | 26.751.776,00 |
30.01.2024 | 93,00 | 94,68 | 92,59 | 94,08 | 0,27% | 17.625.242,00 |
29.01.2024 | 93,02 | 93,93 | 92,24 | 93,83 | 1,11% | 12.728.066,00 |
26.01.2024 | 92,92 | 93,49 | 92,41 | 92,80 | 0,17% | 9.229.443,00 |
25.01.2024 | 92,22 | 92,65 | 91,72 | 92,64 | 0,65% | 11.991.465,00 |
24.01.2024 | 92,55 | 92,84 | 91,99 | 92,04 | 0,08% | 7.661.364,00 |
23.01.2024 | 93,03 | 93,65 | 91,77 | 91,97 | -1,18% | 10.227.077,00 |
22.01.2024 | 93,80 | 93,92 | 92,81 | 93,07 | -0,84% | 9.420.979,00 |
19.01.2024 | 93,18 | 94,24 | 92,64 | 93,86 | 0,56% | 9.565.850,00 |
18.01.2024 | 91,96 | 93,43 | 91,82 | 93,34 | 1,71% | 7.549.528,00 |
17.01.2024 | 91,66 | 91,96 | 91,40 | 91,77 | -1,00% | 6.672.876,00 |
16.01.2024 | 92,66 | 92,73 | 91,73 | 92,70 | 0,78% | 7.493.443,00 |
12.01.2024 | 93,23 | 93,40 | 91,77 | 91,98 | -1,04% | 5.641.163,00 |
11.01.2024 | 93,33 | 93,64 | 91,90 | 92,95 | -0,59% | 6.483.610,00 |
10.01.2024 | 93,01 | 93,69 | 92,88 | 93,50 | 0,44% | 5.847.748,00 |
09.01.2024 | 93,61 | 93,73 | 92,86 | 93,09 | -1,16% | 6.348.458,00 |
08.01.2024 | 93,02 | 94,57 | 92,95 | 94,18 | 1,28% | 7.536.873,00 |
05.01.2024 | 93,33 | 93,58 | 92,48 | 92,99 | -0,61% | 7.191.023,00 |
04.01.2024 | 93,10 | 94,58 | 93,00 | 93,56 | 0,35% | 7.118.640,00 |
03.01.2024 | 93,96 | 94,24 | 93,06 | 93,23 | -0,50% | 7.161.677,00 |
02.01.2024 | 95,45 | 95,95 | 93,62 | 93,70 | -2,41% | 8.859.654,00 |
29.12.2023 | 95,88 | 96,35 | 95,35 | 96,01 | 0,08% | 6.135.654,00 |
28.12.2023 | 95,50 | 95,97 | 95,11 | 95,93 | 0,67% | 4.518.319,00 |
27.12.2023 | 95,69 | 95,78 | 94,79 | 95,29 | -0,40% | 4.959.279,00 |
26.12.2023 | 95,34 | 95,69 | 94,96 | 95,67 | 0,41% | 3.709.492,00 |
22.12.2023 | 94,89 | 95,83 | 94,34 | 95,28 | -0,05% | 6.361.013,00 |
21.12.2023 | 95,08 | 95,44 | 94,47 | 95,33 | 0,65% | 7.097.160,00 |
20.12.2023 | 96,36 | 96,88 | 94,65 | 94,71 | -3,07% | 10.057.368,00 |
19.12.2023 | 96,94 | 98,05 | 96,94 | 97,71 | 1,19% | 5.992.883,00 |
18.12.2023 | 97,24 | 97,32 | 95,92 | 96,56 | -0,20% | 6.146.426,00 |
15.12.2023 | 97,84 | 98,24 | 96,56 | 96,75 | -1,11% | 12.466.038,00 |
14.12.2023 | 98,72 | 98,79 | 97,15 | 97,84 | -0,28% | 9.764.843,00 |
13.12.2023 | 98,50 | 98,64 | 96,82 | 98,11 | -0,04% | 7.741.909,00 |
12.12.2023 | 98,44 | 98,60 | 97,43 | 98,15 | 0,03% | 6.313.820,00 |
11.12.2023 | 97,22 | 99,01 | 97,22 | 98,12 | 1,56% | 7.639.105,00 |
08.12.2023 | 96,08 | 96,86 | 95,81 | 96,61 | 0,19% | 7.125.234,00 |
07.12.2023 | 97,25 | 97,70 | 96,27 | 96,43 | -0,65% | 7.858.295,00 |
06.12.2023 | 95,95 | 97,17 | 95,47 | 97,06 | 1,59% | 12.115.003,00 |
05.12.2023 | 97,38 | 97,48 | 94,85 | 95,54 | -2,11% | 16.027.345,00 |
04.12.2023 | 98,39 | 98,88 | 96,77 | 97,60 | -1,61% | 11.477.383,00 |
01.12.2023 | 98,50 | 99,28 | 97,52 | 99,20 | -0,07% | 12.506.513,00 |
30.11.2023 | 100,06 | 100,12 | 98,42 | 99,27 | -0,58% | 11.442.606,00 |
29.11.2023 | 101,51 | 101,69 | 99,53 | 99,85 | -1,31% | 8.428.536,00 |
28.11.2023 | 101,96 | 102,05 | 100,89 | 101,18 | -1,15% | 6.848.126,00 |
27.11.2023 | 102,29 | 103,09 | 102,07 | 102,36 | -0,41% | 7.853.572,00 |
24.11.2023 | 103,44 | 103,60 | 102,47 | 102,78 | -0,64% | 3.206.415,00 |
22.11.2023 | 104,16 | 104,68 | 103,28 | 103,44 | -0,24% | 4.831.074,00 |
21.11.2023 | 104,45 | 104,68 | 103,17 | 103,69 | -0,58% | 6.148.980,00 |
20.11.2023 | 105,21 | 105,47 | 103,86 | 104,30 | -1,20% | 9.800.973,00 |
17.11.2023 | 107,18 | 107,50 | 105,48 | 105,57 | -1,53% | 6.343.048,00 |
16.11.2023 | 106,28 | 107,66 | 106,20 | 107,21 | 1,09% | 8.037.166,00 |
15.11.2023 | 105,66 | 106,54 | 105,66 | 106,06 | 0,43% | 7.980.174,00 |
14.11.2023 | 104,48 | 105,82 | 104,24 | 105,60 | 2,02% | 8.322.991,00 |
13.11.2023 | 103,92 | 104,23 | 102,96 | 103,51 | -0,79% | 7.120.802,00 |
10.11.2023 | 102,60 | 104,35 | 101,98 | 104,33 | 2,08% | 7.340.029,00 |
09.11.2023 | 104,30 | 104,46 | 102,03 | 102,20 | -2,01% | 7.607.049,00 |
08.11.2023 | 103,74 | 104,82 | 103,65 | 104,30 | 0,60% | 7.452.971,00 |
07.11.2023 | 104,23 | 104,39 | 103,33 | 103,68 | -0,37% | 6.239.517,00 |
06.11.2023 | 102,87 | 104,09 | 101,97 | 104,07 | 1,38% | 7.532.035,00 |
03.11.2023 | 100,62 | 103,77 | 100,50 | 102,65 | 2,64% | 15.995.725,00 |