Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SBUX.US
88.35-1.07(-1.20%)(czas lokalny: 19.12.2025 16:00)Starbucks Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 89.25 | 89.25 | 88.26 | 88.35 | 359 663 | 0 |
| 18.12.2025 | 87.55 | 90.58 | 87.54 | 89.42 | 741 695 | 0 |
| 17.12.2025 | 84.59 | 85.82 | 84.55 | 85.22 | 420 851 | 0 |
| 16.12.2025 | 85.75 | 86.54 | 84.72 | 85.06 | 389 183 | 0 |
| 15.12.2025 | 86.14 | 87.56 | 84.66 | 85.39 | 437 299 | 0 |
| 12.12.2025 | 85.06 | 85.89 | 84.86 | 85.35 | 573 375 | 0 |
| 11.12.2025 | 84.22 | 85.00 | 83.73 | 84.73 | 369 012 | 0 |
| 10.12.2025 | 82.15 | 84.00 | 81.98 | 83.81 | 718 257 | 0 |
| 09.12.2025 | 83.28 | 83.28 | 82.02 | 82.27 | 427 150 | 0 |
| 08.12.2025 | 85.29 | 85.46 | 83.14 | 83.40 | 629 250 | 0 |
| 05.12.2025 | 84.89 | 86.50 | 84.84 | 85.11 | 563 409 | 0 |
| 04.12.2025 | 87.27 | 87.84 | 84.75 | 85.01 | 468 924 | 0 |
| 03.12.2025 | 85.02 | 87.49 | 84.98 | 87.11 | 1 050 691 | 0 |
| 02.12.2025 | 85.08 | 86.00 | 84.25 | 85.20 | 409 059 | 0 |
| 01.12.2025 | 86.15 | 86.39 | 84.78 | 84.92 | 574 644 | 0 |
| 28.11.2025 | 87.11 | 87.24 | 86.41 | 87.09 | 164 659 | 0 |
| 26.11.2025 | 85.56 | 87.29 | 85.56 | 86.69 | 396 206 | 0 |
| 25.11.2025 | 82.75 | 86.02 | 82.75 | 85.89 | 542 018 | 0 |
| 24.11.2025 | 85.14 | 85.57 | 82.84 | 83.32 | 463 992 | 0 |
| 21.11.2025 | 82.89 | 86.58 | 82.83 | 85.36 | 461 623 | 0 |
| 20.11.2025 | 84.10 | 85.22 | 82.55 | 82.64 | 619 487 | 0 |
| 19.11.2025 | 83.18 | 84.40 | 83.03 | 83.67 | 737 454 | 0 |
| 18.11.2025 | 83.54 | 83.84 | 82.36 | 83.32 | 973 731 | 0 |
| 17.11.2025 | 85.14 | 86.85 | 83.45 | 83.66 | 940 830 | 0 |
| 14.11.2025 | 85.58 | 86.41 | 84.00 | 84.77 | 2 071 881 | 0 |
| 13.11.2025 | 86.78 | 87.27 | 86.19 | 86.44 | 1 376 321 | 0 |
| 12.11.2025 | 87.61 | 89.05 | 87.13 | 87.27 | 1 811 838 | 0 |
| 11.11.2025 | 85.00 | 87.03 | 85.00 | 86.44 | 1 650 885 | 0 |
| 10.11.2025 | 86.14 | 86.14 | 84.05 | 84.58 | 1 528 110 | 0 |
| 07.11.2025 | 82.37 | 85.94 | 81.86 | 85.61 | 2 344 701 | 0 |
| 06.11.2025 | 82.46 | 83.85 | 81.88 | 82.22 | 2 377 479 | 0 |
| 05.11.2025 | 79.55 | 83.08 | 79.07 | 82.90 | 3 561 585 | 0 |
| 04.11.2025 | 81.17 | 81.17 | 78.00 | 79.61 | 2 173 707 | 0 |
| 03.11.2025 | 80.90 | 81.92 | 80.59 | 80.94 | 1 429 707 | 0 |
| 31.10.2025 | 82.77 | 82.77 | 80.22 | 80.86 | 2 000 842 | 0 |
| 30.10.2025 | 82.23 | 86.03 | 81.27 | 83.17 | 2 017 530 | 0 |
| 29.10.2025 | 84.14 | 84.89 | 83.30 | 84.17 | 660 205 | 0 |
| 28.10.2025 | 86.84 | 87.54 | 85.31 | 85.41 | 438 058 | 0 |
| 27.10.2025 | 86.19 | 87.43 | 86.19 | 87.20 | 275 106 | 0 |
| 24.10.2025 | 86.10 | 86.84 | 85.86 | 86.08 | 300 637 | 0 |
| 23.10.2025 | 85.43 | 85.89 | 85.00 | 85.42 | 279 997 | 0 |
| 22.10.2025 | 85.75 | 86.00 | 84.92 | 85.49 | 262 595 | 0 |
| 21.10.2025 | 84.14 | 86.50 | 83.66 | 85.91 | 600 094 | 0 |
| 20.10.2025 | 85.69 | 86.22 | 84.45 | 84.54 | 382 844 | 0 |
| 17.10.2025 | 84.32 | 85.93 | 84.04 | 85.35 | 886 782 | 0 |
| 16.10.2025 | 83.20 | 84.89 | 83.11 | 84.33 | 1 117 104 | 0 |
| 15.10.2025 | 81.60 | 83.32 | 81.60 | 82.89 | 1 125 150 | 0 |
| 14.10.2025 | 79.24 | 81.48 | 79.09 | 81.16 | 753 598 | 0 |
| 13.10.2025 | 78.89 | 80.43 | 78.51 | 80.03 | 656 188 | 0 |
| 10.10.2025 | 79.66 | 81.20 | 78.42 | 78.46 | 999 550 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
