Echtzeit-Aktienkurs Luckin Coffee Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Luckin Coffee Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2020 | 2,10 | 2,46 | 1,16 | 1,38 | -54,00% | 163.366.447,00 |
| 25.06.2020 | 3,08 | 3,14 | 2,87 | 3,00 | -4,46% | 11.821.251,00 |
| 24.06.2020 | 2,74 | 3,39 | 2,74 | 3,14 | 12,54% | 34.709.242,00 |
| 23.06.2020 | 2,66 | 3,00 | 2,57 | 2,79 | -12,26% | 42.755.798,00 |
| 22.06.2020 | 3,54 | 3,65 | 3,07 | 3,18 | -16,75% | 38.156.972,00 |
| 19.06.2020 | 3,99 | 4,12 | 3,77 | 3,82 | -3,54% | 13.902.080,00 |
| 18.06.2020 | 3,85 | 3,98 | 3,73 | 3,96 | 2,06% | 13.416.457,00 |
| 17.06.2020 | 3,96 | 4,04 | 3,75 | 3,88 | -3,96% | 14.090.504,00 |
| 16.06.2020 | 4,34 | 4,38 | 3,85 | 4,04 | 1,25% | 29.254.149,00 |
| 15.06.2020 | 3,65 | 4,39 | 3,53 | 3,99 | 2,57% | 40.221.270,00 |
| 12.06.2020 | 3,82 | 4,10 | 3,52 | 3,89 | 15,77% | 30.745.426,00 |
| 11.06.2020 | 3,44 | 3,74 | 3,25 | 3,36 | -14,72% | 34.269.368,00 |
| 10.06.2020 | 4,47 | 4,65 | 3,75 | 3,94 | -8,16% | 45.135.792,00 |
| 09.06.2020 | 4,28 | 4,74 | 4,08 | 4,29 | -10,81% | 47.308.547,00 |
| 08.06.2020 | 5,22 | 5,25 | 3,70 | 4,81 | -12,70% | 120.516.473,00 |
| 05.06.2020 | 6,20 | 6,79 | 4,81 | 5,51 | 36,05% | 232.054.115,00 |
| 04.06.2020 | 2,70 | 4,94 | 2,69 | 4,05 | 56,98% | 293.601.325,00 |
| 03.06.2020 | 2,39 | 2,68 | 2,37 | 2,58 | 10,73% | 52.112.990,00 |
| 02.06.2020 | 2,08 | 2,45 | 2,03 | 2,33 | 14,22% | 54.986.883,00 |
| 01.06.2020 | 2,16 | 2,16 | 2,02 | 2,04 | -5,56% | 25.964.313,00 |
| 29.05.2020 | 2,20 | 2,26 | 2,03 | 2,16 | 4,85% | 42.777.657,00 |
| 28.05.2020 | 2,44 | 2,45 | 2,00 | 2,06 | -20,46% | 70.992.266,00 |
| 27.05.2020 | 2,76 | 3,00 | 2,37 | 2,59 | 21,60% | 165.748.467,00 |
| 26.05.2020 | 1,72 | 2,39 | 1,63 | 2,13 | 53,24% | 210.747.594,00 |
| 22.05.2020 | 1,73 | 1,85 | 1,33 | 1,39 | -30,85% | 95.601.200,00 |
| 21.05.2020 | 2,51 | 2,55 | 1,91 | 2,01 | -28,72% | 80.986.117,00 |
| 20.05.2020 | 2,52 | 3,49 | 2,40 | 2,82 | -35,76% | 153.110.052,00 |
| 06.04.2020 | 5,54 | 5,62 | 4,27 | 4,39 | -18,40% | 87.827.948,00 |
| 03.04.2020 | 7,05 | 7,35 | 5,28 | 5,38 | -15,94% | 95.299.981,00 |
| 02.04.2020 | 4,91 | 10,58 | 4,90 | 6,40 | -75,57% | 264.323.498,00 |
| 01.04.2020 | 26,14 | 26,60 | 25,02 | 26,20 | -3,64% | 8.356.180,00 |
| 31.03.2020 | 26,36 | 29,53 | 26,01 | 27,19 | 6,21% | 14.511.390,00 |
| 30.03.2020 | 26,50 | 26,80 | 25,02 | 25,60 | -0,12% | 8.509.751,00 |
| 27.03.2020 | 26,82 | 26,83 | 25,45 | 25,63 | -8,07% | 10.631.534,00 |
| 26.03.2020 | 29,08 | 29,65 | 27,63 | 27,88 | -0,43% | 10.302.688,00 |
| 25.03.2020 | 29,09 | 31,18 | 26,82 | 28,00 | 2,00% | 16.326.807,00 |
| 24.03.2020 | 26,58 | 28,30 | 26,03 | 27,45 | 15,14% | 9.915.029,00 |
| 23.03.2020 | 24,65 | 25,20 | 22,03 | 23,84 | -5,13% | 12.441.454,00 |
| 20.03.2020 | 27,09 | 27,50 | 24,88 | 25,13 | -2,56% | 12.373.517,00 |
| 19.03.2020 | 28,10 | 28,18 | 23,91 | 25,79 | -6,39% | 16.522.325,00 |
| 18.03.2020 | 29,50 | 31,00 | 26,88 | 27,55 | -13,31% | 9.714.894,00 |
| 17.03.2020 | 31,26 | 32,99 | 29,71 | 31,78 | 5,02% | 6.739.692,00 |
| 16.03.2020 | 29,95 | 31,98 | 28,26 | 30,26 | -8,05% | 6.090.091,00 |
| 13.03.2020 | 34,11 | 34,20 | 31,02 | 32,91 | 4,21% | 8.595.053,00 |
| 12.03.2020 | 31,15 | 33,40 | 30,10 | 31,58 | -8,20% | 11.239.123,00 |
| 11.03.2020 | 36,52 | 36,88 | 33,71 | 34,40 | -7,82% | 7.512.482,00 |
| 10.03.2020 | 37,31 | 37,90 | 35,90 | 37,32 | 3,72% | 7.812.934,00 |
| 09.03.2020 | 34,05 | 37,70 | 34,01 | 35,98 | -5,17% | 8.125.179,00 |
| 06.03.2020 | 40,63 | 40,68 | 36,82 | 37,94 | -7,78% | 14.718.745,00 |
| 05.03.2020 | 40,00 | 42,77 | 39,67 | 41,14 | 1,01% | 12.386.848,00 |
| 04.03.2020 | 38,60 | 41,33 | 38,57 | 40,73 | 6,46% | 10.816.791,00 |
| 03.03.2020 | 38,81 | 39,79 | 37,53 | 38,26 | -1,92% | 8.466.867,00 |
| 02.03.2020 | 40,55 | 40,75 | 37,00 | 39,01 | -1,39% | 10.613.958,00 |
| 28.02.2020 | 36,87 | 39,93 | 36,00 | 39,56 | 1,93% | 19.407.579,00 |
| 27.02.2020 | 37,91 | 39,88 | 33,92 | 38,81 | -1,30% | 15.919.899,00 |
| 26.02.2020 | 38,40 | 40,77 | 38,30 | 39,32 | 2,58% | 9.519.484,00 |
| 25.02.2020 | 38,21 | 39,00 | 36,91 | 38,33 | 3,59% | 10.438.162,00 |
| 24.02.2020 | 36,35 | 38,87 | 36,01 | 37,00 | -7,62% | 10.644.637,00 |
| 21.02.2020 | 40,58 | 40,73 | 39,23 | 40,05 | -2,41% | 7.466.216,00 |
| 20.02.2020 | 42,73 | 43,18 | 39,12 | 41,04 | -3,09% | 12.939.753,00 |
| 19.02.2020 | 41,50 | 43,18 | 39,65 | 42,35 | 4,98% | 18.128.380,00 |
| 18.02.2020 | 37,69 | 40,65 | 37,50 | 40,34 | 6,10% | 14.442.089,00 |
| 14.02.2020 | 38,00 | 38,82 | 37,51 | 38,02 | 0,18% | 7.406.945,00 |
| 13.02.2020 | 37,93 | 39,10 | 37,16 | 37,95 | -2,06% | 16.532.394,00 |
| 12.02.2020 | 38,54 | 39,18 | 36,36 | 38,75 | 1,57% | 15.752.522,00 |
| 11.02.2020 | 37,93 | 39,19 | 37,42 | 38,15 | 3,47% | 18.201.781,00 |
| 10.02.2020 | 34,22 | 37,11 | 33,80 | 36,87 | 5,34% | 13.610.749,00 |
| 07.02.2020 | 34,35 | 35,42 | 33,66 | 35,00 | -0,85% | 11.366.458,00 |
| 06.02.2020 | 36,63 | 36,89 | 34,80 | 35,30 | -2,78% | 17.545.974,00 |
| 05.02.2020 | 39,05 | 39,50 | 33,89 | 36,31 | 0,19% | 31.211.813,00 |
| 04.02.2020 | 34,38 | 36,99 | 33,00 | 36,24 | 15,60% | 30.163.404,00 |
| 03.02.2020 | 32,60 | 35,06 | 30,65 | 31,35 | -3,51% | 29.040.106,00 |
| 31.01.2020 | 36,10 | 36,17 | 26,75 | 32,49 | -10,74% | 85.101.115,00 |
| 30.01.2020 | 36,55 | 36,65 | 34,86 | 36,40 | -3,88% | 26.308.253,00 |
| 29.01.2020 | 40,10 | 40,19 | 37,31 | 37,87 | -4,39% | 16.004.067,00 |
| 28.01.2020 | 38,70 | 40,24 | 38,00 | 39,61 | 6,71% | 20.029.462,00 |
| 27.01.2020 | 36,52 | 39,37 | 36,34 | 37,12 | -9,09% | 28.208.891,00 |
| 24.01.2020 | 43,91 | 44,00 | 39,80 | 40,83 | -8,60% | 25.417.170,00 |
| 23.01.2020 | 41,98 | 45,64 | 41,54 | 44,67 | 2,10% | 20.546.811,00 |
| 22.01.2020 | 48,73 | 49,59 | 43,58 | 43,75 | -8,20% | 18.939.213,00 |
| 21.01.2020 | 47,79 | 48,95 | 46,68 | 47,66 | -4,72% | 15.335.990,00 |
| 17.01.2020 | 49,15 | 51,38 | 49,06 | 50,02 | 3,07% | 17.419.363,00 |
| 16.01.2020 | 47,22 | 48,88 | 46,25 | 48,53 | 7,53% | 15.227.491,00 |
| 15.01.2020 | 46,03 | 47,18 | 44,73 | 45,13 | -1,46% | 10.669.633,00 |
| 14.01.2020 | 47,53 | 48,65 | 45,31 | 45,80 | -0,22% | 17.116.754,00 |
| 13.01.2020 | 44,17 | 47,66 | 44,10 | 45,90 | 5,96% | 17.194.334,00 |
| 10.01.2020 | 42,89 | 45,73 | 41,61 | 43,32 | -2,37% | 29.515.453,00 |
| 09.01.2020 | 39,15 | 45,37 | 39,10 | 44,37 | 12,44% | 30.215.365,00 |
| 08.01.2020 | 34,00 | 39,82 | 33,87 | 39,46 | 12,39% | 22.032.254,00 |
| 07.01.2020 | 34,48 | 35,58 | 33,83 | 35,11 | 1,98% | 11.290.822,00 |
| 06.01.2020 | 36,01 | 36,05 | 33,20 | 34,43 | -6,24% | 17.507.579,00 |
| 03.01.2020 | 37,00 | 37,88 | 36,52 | 36,72 | -3,57% | 7.934.361,00 |
| 02.01.2020 | 40,00 | 40,07 | 36,60 | 38,08 | -3,25% | 16.818.883,00 |
| 31.12.2019 | 37,50 | 40,30 | 37,45 | 39,36 | 4,18% | 13.069.041,00 |
| 30.12.2019 | 36,42 | 38,68 | 35,69 | 37,78 | 3,68% | 12.838.379,00 |
| 27.12.2019 | 35,40 | 37,76 | 35,08 | 36,44 | 3,17% | 12.743.171,00 |
| 26.12.2019 | 34,89 | 35,61 | 34,01 | 35,32 | 2,61% | 7.573.524,00 |
| 24.12.2019 | 35,80 | 36,30 | 34,25 | 34,42 | -3,04% | 7.005.674,00 |
| 23.12.2019 | 32,30 | 36,09 | 31,92 | 35,50 | 10,28% | 14.258.431,00 |
| 20.12.2019 | 32,88 | 33,14 | 31,57 | 32,19 | -0,25% | 7.589.031,00 |