80,238$
1,88%
Echtzeit-Aktienkurs Starbucks Corp
Bid:
Ask:
Aktienkurse zur Starbucks Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 79,08 | 80,33 | 78,61 | 80,22 | 1,85% | 12.669.715,00 |
30.05.2024 | 77,10 | 78,88 | 77,06 | 78,76 | 2,45% | 9.296.635,00 |
29.05.2024 | 77,10 | 78,32 | 76,83 | 76,88 | -0,80% | 9.268.066,00 |
28.05.2024 | 78,79 | 78,80 | 77,41 | 77,50 | -1,74% | 8.833.325,00 |
24.05.2024 | 78,50 | 79,22 | 78,11 | 78,87 | 0,72% | 10.746.166,00 |
23.05.2024 | 80,10 | 80,70 | 77,64 | 78,31 | -2,99% | 15.841.333,00 |
22.05.2024 | 77,70 | 81,02 | 77,44 | 80,72 | 3,86% | 22.072.213,00 |
21.05.2024 | 77,56 | 78,22 | 77,50 | 77,72 | 0,23% | 8.916.627,00 |
20.05.2024 | 77,68 | 78,32 | 76,71 | 77,54 | -0,40% | 11.183.767,00 |
17.05.2024 | 75,27 | 78,00 | 74,92 | 77,85 | 3,41% | 14.436.465,00 |
16.05.2024 | 75,19 | 75,55 | 74,46 | 75,28 | -0,55% | 10.758.466,00 |
15.05.2024 | 75,90 | 76,03 | 75,32 | 75,70 | 0,09% | 8.826.471,00 |
14.05.2024 | 76,23 | 76,73 | 75,52 | 75,63 | -0,72% | 10.961.098,00 |
13.05.2024 | 76,22 | 76,84 | 75,80 | 76,18 | 0,09% | 10.953.587,00 |
10.05.2024 | 75,31 | 76,31 | 75,06 | 76,11 | 0,55% | 15.761.892,00 |
09.05.2024 | 73,57 | 75,76 | 73,07 | 75,69 | 2,98% | 18.591.499,00 |
08.05.2024 | 72,29 | 74,48 | 72,25 | 73,50 | 1,38% | 24.482.627,00 |
07.05.2024 | 72,85 | 72,85 | 71,80 | 72,50 | -0,55% | 21.901.340,00 |
06.05.2024 | 73,31 | 74,19 | 72,70 | 72,90 | -0,29% | 18.632.225,00 |
03.05.2024 | 75,27 | 75,51 | 72,99 | 73,11 | -2,43% | 22.153.770,00 |
02.05.2024 | 74,90 | 75,15 | 73,35 | 74,93 | 0,62% | 23.883.371,00 |
01.05.2024 | 75,82 | 76,99 | 72,67 | 74,47 | -15,84% | 66.610.724,00 |
30.04.2024 | 87,61 | 88,99 | 87,18 | 88,49 | 0,18% | 14.538.433,00 |
29.04.2024 | 88,24 | 88,61 | 87,86 | 88,33 | 0,09% | 8.522.833,00 |
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% | 7.284.616,00 |
24.04.2024 | 87,06 | 88,94 | 86,95 | 88,75 | 1,00% | 7.183.882,00 |
23.04.2024 | 88,77 | 88,81 | 87,32 | 87,87 | -0,35% | 5.670.465,00 |
22.04.2024 | 88,08 | 88,61 | 87,34 | 88,18 | 0,65% | 8.668.988,00 |
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 | 1,09% | 11.403.306,00 |
17.04.2024 | 86,00 | 86,42 | 85,34 | 86,21 | 0,92% | 6.870.073,00 |
16.04.2024 | 84,82 | 86,19 | 84,42 | 85,42 | 0,29% | 8.866.801,00 |
15.04.2024 | 85,40 | 86,37 | 84,92 | 85,17 | 0,29% | 9.676.851,00 |
12.04.2024 | 85,42 | 85,51 | 84,29 | 84,92 | -1,14% | 8.594.849,00 |
11.04.2024 | 86,00 | 86,31 | 85,26 | 85,90 | -0,06% | 6.841.570,00 |
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% | 6.242.718,00 |
08.04.2024 | 86,97 | 87,36 | 86,36 | 87,19 | 0,39% | 6.322.904,00 |
05.04.2024 | 87,90 | 87,93 | 86,83 | 86,85 | -0,88% | 7.161.442,00 |
04.04.2024 | 89,13 | 89,34 | 87,61 | 87,62 | -1,22% | 8.057.591,00 |
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 |