88,240$
0,46%
Echtzeit-Aktienkurs Starbucks Corp.
Bid:
Ask:
Aktienkurse zur Starbucks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 87,40 | 89,25 | 87,37 | 88,25 | 0,47% | 7.185.257,00 |
| 25.04.2024 | 89,55 | 89,73 | 87,68 | 87,84 | -1,03% | 6.820.261,00 |
| 24.04.2024 | 87,06 | 88,94 | 86,95 | 88,75 | 1,00% | 7.127.266,00 |
| 23.04.2024 | 88,77 | 88,81 | 87,32 | 87,87 | -0,36% | 5.640.875,00 |
| 22.04.2024 | 88,08 | 88,61 | 87,34 | 88,19 | 0,66% | 7.511.341,00 |
| 19.04.2024 | 87,15 | 88,08 | 87,12 | 87,61 | 0,53% | 11.899.968,00 |
| 18.04.2024 | 86,44 | 87,63 | 86,05 | 87,15 | 1,11% | 9.984.368,00 |
| 17.04.2024 | 86,00 | 86,42 | 85,34 | 86,19 | 0,91% | 6.059.015,00 |
| 16.04.2024 | 84,82 | 86,19 | 84,42 | 85,41 | 0,28% | 7.524.550,00 |
| 15.04.2024 | 85,40 | 86,37 | 84,92 | 85,17 | 0,29% | 8.587.968,00 |
| 12.04.2024 | 85,42 | 85,51 | 84,29 | 84,92 | -1,13% | 8.594.849,00 |
| 11.04.2024 | 86,00 | 86,31 | 85,26 | 85,89 | -0,07% | 6.099.235,00 |
| 10.04.2024 | 86,32 | 86,87 | 85,60 | 85,95 | -1,35% | 7.413.858,00 |
| 09.04.2024 | 87,19 | 87,60 | 86,31 | 87,13 | -0,07% | 5.582.425,00 |
| 08.04.2024 | 86,97 | 87,36 | 86,36 | 87,20 | 0,40% | 5.749.303,00 |
| 05.04.2024 | 87,90 | 87,93 | 86,83 | 86,85 | -0,90% | 7.161.442,00 |
| 04.04.2024 | 89,13 | 89,34 | 87,61 | 87,64 | -1,20% | 6.397.373,00 |
| 03.04.2024 | 89,60 | 89,84 | 88,65 | 88,70 | -0,67% | 6.316.375,00 |
| 02.04.2024 | 91,11 | 91,24 | 89,23 | 89,30 | -2,44% | 8.276.754,00 |
| 01.04.2024 | 91,82 | 92,07 | 91,02 | 91,53 | 0,15% | 4.990.156,00 |
| 28.03.2024 | 91,79 | 92,24 | 91,30 | 91,39 | -0,12% | 6.784.293,00 |
| 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 | 0,47% | 4.826.947,00 |
| 05.03.2024 | 92,10 | 92,17 | 91,07 | 91,22 | -1,34% | 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 | -1,83% | 7.995.399,00 |
| 29.02.2024 | 94,50 | 95,10 | 93,98 | 94,90 | 2,04% | 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 | -0,17% | 6.845.440,00 |
| 22.02.2024 | 94,89 | 96,08 | 94,14 | 95,78 | 0,80% | 8.124.709,00 |
| 21.02.2024 | 93,86 | 95,77 | 93,77 | 95,02 | 1,67% | 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 | 0,00% | 5.737.486,00 |
| 15.02.2024 | 94,03 | 94,24 | 93,00 | 93,22 | -0,90% | 8.877.987,00 |
| 14.02.2024 | 94,08 | 94,47 | 93,76 | 94,07 | 0,21% | 5.510.631,00 |
| 13.02.2024 | 94,85 | 95,56 | 93,39 | 93,87 | -1,68% | 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 | -0,38% | 9.077.973,00 |
| 06.02.2024 | 92,50 | 95,70 | 92,35 | 95,67 | 3,42% | 11.531.490,00 |
| 05.02.2024 | 92,78 | 92,87 | 91,90 | 92,51 | -0,52% | 7.335.836,00 |
| 02.02.2024 | 92,69 | 93,61 | 91,67 | 92,99 | -0,41% | 11.366.586,00 |
| 01.02.2024 | 93,10 | 93,60 | 91,87 | 93,37 | 0,37% | 15.001.463,00 |
| 31.01.2024 | 98,28 | 98,36 | 93,02 | 93,03 | -1,12% | 26.751.776,00 |
| 30.01.2024 | 93,00 | 94,68 | 92,59 | 94,08 | 0,30% | 17.625.242,00 |
| 29.01.2024 | 93,02 | 93,93 | 92,24 | 93,80 | 1,08% | 12.728.066,00 |
| 26.01.2024 | 92,92 | 93,49 | 92,41 | 92,80 | 0,21% | 9.229.443,00 |
| 25.01.2024 | 92,22 | 92,65 | 91,72 | 92,61 | 0,62% | 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 | -1,03% | 5.641.163,00 |
| 11.01.2024 | 93,33 | 93,64 | 91,90 | 92,94 | -0,60% | 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 | -1,17% | 6.348.458,00 |
| 08.01.2024 | 93,02 | 94,57 | 92,95 | 94,19 | 1,29% | 7.536.873,00 |
| 05.01.2024 | 93,33 | 93,58 | 92,48 | 92,99 | -0,60% | 7.191.023,00 |
| 04.01.2024 | 93,10 | 94,58 | 93,00 | 93,55 | 0,34% | 7.118.640,00 |
| 03.01.2024 | 93,96 | 94,24 | 93,06 | 93,23 | -0,47% | 7.161.677,00 |
| 02.01.2024 | 95,45 | 95,95 | 93,62 | 93,67 | -2,44% | 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 | -3,08% | 10.057.368,00 |
| 19.12.2023 | 96,94 | 98,05 | 96,94 | 97,72 | 1,20% | 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 | 0,18% | 7.125.234,00 |
| 07.12.2023 | 97,25 | 97,70 | 96,27 | 96,44 | -0,60% | 7.858.295,00 |
| 06.12.2023 | 95,95 | 97,17 | 95,47 | 97,02 | 1,55% | 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 |