Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Starbucks Corporation | SBUX | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
101,96 | 101,35 | 102,05 | 102,36 |
SBUX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 104,45 | 104,68 | 101,35 | 103,03 | 5.508.348 | -2,94 | -2,81% |
1 Monat | 93,17 | 107,66 | 90,55 | 101,80 | 8.888.042 | 8,34 | 8,95% |
3 Monate | 97,61 | 107,66 | 89,21 | 97,10 | 6.713.127 | 3,90 | 4,0% |
6 Monate | 98,80 | 107,66 | 89,21 | 98,39 | 6.547.386 | 2,71 | 2,74% |
1 Jahr | 99,02 | 115,48 | 89,21 | 101,20 | 6.386.188 | 2,49 | 2,51% |
3 Jahre | 98,25 | 126,32 | 68,39 | 98,40 | 7.033.718 | 3,26 | 3,32% |
5 Jahre | 66,18 | 126,32 | 50,02 | 88,89 | 7.803.724 | 35,33 | 53,38% |
SBUX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
28 Nov 2023 | 102,36 | -0,42 | -0,41% | 102,29 | 103,09 | 102,065 | 7.853.249 |
24 Nov 2023 | 102,78 | -0,66 | -0,64% | 103,44 | 103,60 | 102,465 | 3.206.416 |
23 Nov 2023 | 103,44 | -0,25 | -0,24% | 104,16 | 104,68 | 103,28 | 4.828.727 |
22 Nov 2023 | 103,69 | -0,61 | -0,58% | 104,45 | 104,68 | 103,17 | 6.146.521 |
21 Nov 2023 | 104,30 | -1,27 | -1,2% | 105,21 | 105,47 | 103,86 | 9.799.601 |
18 Nov 2023 | 105,57 | -1,64 | -1,53% | 107,18 | 107,50 | 105,4801 | 6.446.272 |
17 Nov 2023 | 107,21 | 1,18 | 1,11% | 106,20 | 107,66 | 106,20 | 8.031.393 |
16 Nov 2023 | 106,03 | 0,43 | 0,41% | 105,66 | 106,54 | 105,66 | 7.977.537 |
15 Nov 2023 | 105,60 | 2,09 | 2,02% | 104,38 | 105,82 | 104,2403 | 8.320.864 |
14 Nov 2023 | 103,51 | -0,82 | -0,79% | 103,98 | 104,23 | 102,955 | 7.119.804 |
11 Nov 2023 | 104,33 | 2,10 | 2,05% | 102,60 | 104,345 | 101,98 | 7.338.543 |
10 Nov 2023 | 102,23 | -2,07 | -1,98% | 104,30 | 104,43 | 102,03 | 7.606.917 |
09 Nov 2023 | 104,30 | 0,62 | 0,6% | 103,74 | 104,815 | 103,65 | 7.452.496 |
08 Nov 2023 | 103,68 | -0,35 | -0,34% | 104,18 | 104,39 | 103,325 | 6.238.834 |
07 Nov 2023 | 104,03 | 1,38 | 1,34% | 103,00 | 104,09 | 101,97 | 7.530.778 |
03 Nov 2023 | 102,65 | 2,64 | 2,64% | 100,47 | 103,77 | 100,47 | 15.994.569 |
02 Nov 2023 | 100,01 | 8,66 | 9,48% | 100,99 | 101,92 | 99,74 | 23.390.481 |
01 Nov 2023 | 91,35 | -0,89 | -0,96% | 91,83 | 91,86 | 90,55 | 14.286.018 |
31 Okt 2023 | 92,24 | -0,91 | -0,98% | 93,17 | 93,32 | 91,995 | 9.305.304 |
30 Okt 2023 | 93,15 | 1,13 | 1,23% | 93,03 | 93,71 | 92,72 | 7.852.832 |