Stockscreener 앱 받기
99.91
1.72%
1.653
Starbucks Corp 주식 (SBUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $100.3 | $98.49 | $1.84 | 2,910,797.0 | +1.69% |
| 2024-11-20 | $98.75 | $97.11 | $1.64 | 5,457,039.0 | -0.09% |
| 2024-11-19 | $100.3 | $98.20 | $2.10 | 7,687,846.0 | -2.04% |
| 2024-11-18 | $100.6 | $97.93 | $2.68 | 6,853,286.0 | +2.01% |
| 2024-11-15 | $100.2 | $97.99 | $2.23 | 7,884,994.0 | -0.82% |
| 2024-11-14 | $100.0 | $99.14 | $0.88 | 6,251,487.0 | -0.57% |
| 2024-11-13 | $99.94 | $96.23 | $3.71 | 7,135,737.0 | +1.01% |
| 2024-11-12 | $100.5 | $98.42 | $2.12 | 8,202,899.0 | -1.51% |
| 2024-11-11 | $101.4 | $97.94 | $3.47 | 9,906,769.0 | +2.83% |
| 2024-11-08 | $97.64 | $96.03 | $1.61 | 5,967,016.0 | +1.49% |
| 2024-11-07 | $96.69 | $95.76 | $0.93 | 5,945,930.0 | +0.04% |
| 2024-11-06 | $98.23 | $94.78 | $3.45 | 9,337,290.0 | -1.04% |
| 2024-11-05 | $97.47 | $96.15 | $1.32 | 5,942,607.0 | +0.06% |
| 2024-11-04 | $98.81 | $96.69 | $2.12 | 6,863,133.0 | -1.86% |
| 2024-11-01 | $99.80 | $97.37 | $2.43 | 8,500,445.0 | +1.20% |
| 2024-10-31 | $99.00 | $95.35 | $3.65 | 11,697,290.0 | +0.39% |
| 2024-10-30 | $98.14 | $96.80 | $1.34 | 8,082,627.0 | -0.07% |
| 2024-10-29 | $98.05 | $96.35 | $1.70 | 7,538,326.0 | -0.64% |
| 2024-10-28 | $99.14 | $97.55 | $1.59 | 6,612,189.0 | +0.73% |
| 2024-10-25 | $97.95 | $96.43 | $1.52 | 8,412,797.0 | +0.16% |
| 2024-10-24 | $99.42 | $96.85 | $2.57 | 9,699,862.0 | -0.51% |
| 2024-10-23 | $97.72 | $93.69 | $4.03 | 18,753,672.0 | +0.86% |
| 2024-10-22 | $97.19 | $95.94 | $1.25 | 6,102,617.0 | +0.38% |
Starbucks Corp 주식 (SBUX) 연도별 가격 이력
이 심층 분석에서는 Starbucks Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBUX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Starbucks Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Starbucks Corp 주식 (SBUX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $101.4 | $94.78 | $6.63 | 104,847,275.0 | +2.27% |
| 2024-10 | $99.42 | $93.69 | $5.73 | 157,930,866.0 | +0.22% |
| 2024-09 | $99.51 | $90.18 | $9.33 | 190,594,737.0 | +3.09% |
| 2024-08 | $98.72 | $72.72 | $26.00 | 431,425,136.0 | +21.32% |
| 2024-07 | $81.24 | $71.55 | $9.69 | 259,253,425.0 | +0.13% |
| 2024-06 | $83.43 | $77.61 | $5.82 | 203,573,179.0 | -2.95% |
| 2024-05 | $81.02 | $71.80 | $9.22 | 369,416,292.0 | -9.35% |
| 2024-04 | $92.07 | $84.29 | $7.78 | 173,052,841.0 | -3.17% |
| 2024-03 | $94.57 | $90.06 | $4.51 | 151,429,421.0 | -3.70% |
| 2024-02 | $97.99 | $91.67 | $6.32 | 171,497,575.0 | +2.01% |
| 2024-01 | $98.36 | $91.40 | $6.96 | 196,739,875.0 | -3.10% |
Starbucks Corp 주식 (SBUX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $99.28 | $94.34 | $4.94 | 165,528,292.0 | -3.31% |
| 2023-11 | $107.7 | $90.55 | $17.11 | 185,120,069.0 | +7.65% |
| 2023-10 | $95.66 | $89.21 | $6.45 | 127,428,634.0 | +1.06% |
| 2023-09 | $98.75 | $90.21 | $8.54 | 113,101,726.0 | -6.33% |
| 2023-08 | $104.5 | $93.71 | $10.75 | 126,733,028.0 | -4.07% |
| 2023-07 | $103.8 | $95.55 | $8.22 | 131,386,499.0 | +2.53% |
| 2023-06 | $102.5 | $96.52 | $5.99 | 148,392,350.0 | +1.45% |
| 2023-05 | $115.5 | $96.98 | $18.50 | 154,722,873.0 | -14.57% |
| 2023-04 | $114.3 | $103.1 | $11.24 | 96,607,968.0 | +9.76% |
| 2023-03 | $105.9 | $97.19 | $8.75 | 132,244,999.0 | +2.00% |
| 2023-02 | $110.8 | $100.8 | $10.01 | 123,008,888.0 | -6.46% |
| 2023-01 | $109.8 | $99.47 | $10.29 | 128,326,313.0 | +10.02% |
Starbucks Corp 주식 (SBUX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $105.5 | $96.17 | $9.37 | 130,660,137.0 | -2.94% |
| 2022-11 | $102.6 | $82.97 | $19.59 | 161,936,490.0 | +18.03% |
| 2022-10 | $90.90 | $82.43 | $8.47 | 158,186,832.0 | +2.77% |
| 2022-09 | $93.48 | $81.67 | $11.81 | 203,635,689.0 | +0.23% |
| 2022-08 | $89.93 | $82.69 | $7.24 | 129,711,381.0 | -0.84% |
| 2022-07 | $84.98 | $75.73 | $9.25 | 112,488,678.0 | +10.98% |
| 2022-06 | $81.30 | $70.35 | $10.95 | 173,982,333.0 | -2.69% |
| 2022-05 | $82.87 | $68.39 | $14.48 | 290,058,450.0 | +5.17% |
| 2022-04 | $91.89 | $74.48 | $17.41 | 195,083,796.0 | -17.95% |
| 2022-03 | $93.50 | $78.92 | $14.58 | 249,828,285.0 | -0.89% |
| 2022-02 | $99.15 | $87.25 | $11.90 | 161,889,742.0 | -6.64% |
| 2022-01 | $117.8 | $93.79 | $24.01 | 216,030,437.0 | -15.94% |
1.59%
0.94%
자본화:
|
볼륨(24시간):