30,000€
-0,99%
Echtzeit-Aktienkurs Luckin Coffee Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Luckin Coffee Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,20 | 31,20 | 30,20 | 30,30 | -2,88% | 1.074,00 |
| 11.12.2025 | 31,40 | 31,60 | 30,90 | 31,20 | -1,27% | - |
| 10.12.2025 | 32,10 | 32,50 | 31,40 | 31,60 | -1,25% | - |
| 09.12.2025 | 31,80 | 32,60 | 31,80 | 32,00 | 1,91% | - |
| 08.12.2025 | 30,60 | 32,10 | 30,60 | 31,40 | 1,95% | 320,00 |
| 05.12.2025 | 30,70 | 31,20 | 30,60 | 30,80 | 2,67% | 332,00 |
| 04.12.2025 | 30,40 | 31,20 | 30,00 | 30,00 | -1,64% | 150,00 |
| 03.12.2025 | 30,60 | 31,00 | 30,20 | 30,50 | -1,29% | 100,00 |
| 02.12.2025 | 31,00 | 31,00 | 30,80 | 30,90 | -0,32% | - |
| 01.12.2025 | 31,20 | 31,20 | 30,60 | 31,00 | 0,65% | - |
| 28.11.2025 | 31,20 | 31,60 | 30,80 | 30,80 | -0,65% | 1.150,00 |
| 26.11.2025 | 31,40 | 31,50 | 31,00 | 31,00 | 0,00% | 800,00 |
| 25.11.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -2,52% | - |
| 24.11.2025 | 32,00 | 32,20 | 31,20 | 31,80 | -1,55% | 652,00 |
| 21.11.2025 | 31,10 | 32,50 | 31,00 | 32,30 | 0,94% | 20,00 |
| 20.11.2025 | 31,80 | 32,40 | 31,10 | 32,00 | -0,62% | 280,00 |
| 19.11.2025 | 32,30 | 33,00 | 32,20 | 32,20 | -2,42% | 337,00 |
| 18.11.2025 | 34,50 | 34,50 | 32,20 | 33,00 | -4,07% | - |
| 17.11.2025 | 32,40 | 34,60 | 31,60 | 34,40 | 8,18% | 1.350,00 |
| 14.11.2025 | 32,60 | 32,60 | 31,60 | 31,80 | -3,64% | 10.000,00 |
| 13.11.2025 | 32,70 | 33,20 | 32,00 | 33,00 | 0,92% | 5.100,00 |
| 12.11.2025 | 33,10 | 34,40 | 32,40 | 32,70 | -2,10% | 3.330,00 |
| 11.11.2025 | 34,80 | 34,80 | 33,00 | 33,40 | -2,34% | 100,00 |
| 10.11.2025 | 32,30 | 34,20 | 32,10 | 34,20 | 5,56% | 900,00 |
| 07.11.2025 | 31,80 | 32,40 | 30,30 | 32,40 | 0,62% | 1.065,00 |
| 06.11.2025 | 33,00 | 33,20 | 31,40 | 32,20 | -2,42% | 100,00 |
| 05.11.2025 | 33,20 | 33,40 | 32,80 | 33,00 | 0,30% | - |
| 04.11.2025 | 34,10 | 34,30 | 32,80 | 32,90 | -4,36% | 1.144,00 |
| 03.11.2025 | 34,70 | 34,80 | 34,20 | 34,40 | 0,58% | 33,00 |
| 31.10.2025 | 34,00 | 34,80 | 34,00 | 34,20 | -0,58% | 292,00 |
| 30.10.2025 | 35,10 | 35,30 | 34,20 | 34,40 | -0,58% | - |
| 29.10.2025 | 35,30 | 35,40 | 34,40 | 34,60 | -0,86% | - |
| 28.10.2025 | 34,60 | 35,00 | 34,10 | 34,90 | 0,87% | 182,00 |
| 27.10.2025 | 34,20 | 34,80 | 34,00 | 34,60 | 1,17% | 847,00 |
| 24.10.2025 | 34,10 | 34,60 | 33,20 | 34,20 | 0,29% | 70,00 |
| 23.10.2025 | 34,00 | 34,40 | 33,20 | 34,10 | -0,87% | - |
| 22.10.2025 | 34,80 | 35,00 | 33,70 | 34,40 | 0,00% | 133,00 |
| 21.10.2025 | 34,50 | 34,80 | 33,80 | 34,40 | 0,00% | 13,00 |
| 20.10.2025 | 34,40 | 34,60 | 33,80 | 34,40 | 1,78% | 1,00 |
| 17.10.2025 | 33,60 | 34,60 | 33,20 | 33,80 | -1,74% | - |
| 16.10.2025 | 35,20 | 35,20 | 33,40 | 34,40 | -3,91% | 143,00 |
| 15.10.2025 | 34,30 | 36,20 | 34,30 | 35,80 | 5,29% | 29,00 |
| 14.10.2025 | 33,40 | 34,60 | 33,00 | 34,00 | 0,29% | 356,00 |
| 13.10.2025 | 33,80 | 35,20 | 33,50 | 33,90 | -5,83% | 518,00 |
| 10.10.2025 | 35,60 | 36,00 | 33,00 | 36,00 | 0,84% | 400,00 |
| 09.10.2025 | 36,50 | 36,90 | 35,60 | 35,70 | -1,38% | 878,00 |
| 08.10.2025 | 36,90 | 37,40 | 36,20 | 36,20 | -1,09% | 905,00 |
| 07.10.2025 | 35,80 | 36,80 | 35,60 | 36,60 | 2,23% | 2.490,00 |
| 06.10.2025 | 34,80 | 35,80 | 34,80 | 35,80 | 4,07% | 19.344,00 |
| 03.10.2025 | 33,40 | 34,80 | 32,80 | 34,40 | 5,52% | 800,00 |
| 02.10.2025 | 32,70 | 33,20 | 32,60 | 32,60 | 0,62% | - |
| 01.10.2025 | 32,20 | 32,80 | 32,00 | 32,40 | 0,00% | 400,00 |
| 30.09.2025 | 32,40 | 32,90 | 31,70 | 32,40 | 0,00% | 795,00 |
| 29.09.2025 | 32,40 | 32,80 | 32,00 | 32,40 | 0,62% | 108,00 |
| 26.09.2025 | 32,90 | 33,00 | 32,00 | 32,20 | -2,13% | 20,00 |
| 25.09.2025 | 32,10 | 32,90 | 31,70 | 32,90 | 2,49% | 170,00 |
| 24.09.2025 | 31,40 | 32,60 | 31,40 | 32,10 | 1,90% | - |
| 23.09.2025 | 31,70 | 31,70 | 31,40 | 31,50 | -0,94% | 425,00 |
| 22.09.2025 | 32,70 | 32,70 | 31,80 | 31,80 | -3,05% | 50,00 |
| 19.09.2025 | 33,10 | 33,10 | 32,70 | 32,80 | -0,30% | 50,00 |
| 18.09.2025 | 33,40 | 33,60 | 32,60 | 32,90 | -1,20% | 2.255,00 |
| 17.09.2025 | 33,20 | 33,60 | 32,90 | 33,30 | 2,46% | 280,00 |
| 16.09.2025 | 32,90 | 33,00 | 32,20 | 32,50 | -1,22% | 1.195,00 |
| 15.09.2025 | 33,00 | 33,00 | 32,20 | 32,90 | -0,60% | 282,00 |
| 12.09.2025 | 32,10 | 33,10 | 32,00 | 33,10 | 4,09% | 700,00 |
| 11.09.2025 | 31,60 | 32,10 | 31,40 | 31,80 | 1,27% | - |
| 10.09.2025 | 31,30 | 31,60 | 31,10 | 31,40 | 0,32% | - |
| 09.09.2025 | 31,20 | 31,60 | 31,20 | 31,30 | 0,64% | 503,00 |
| 08.09.2025 | 31,10 | 31,10 | 31,00 | 31,10 | 0,00% | - |
| 05.09.2025 | 31,70 | 31,70 | 31,00 | 31,10 | -1,89% | 300,00 |
| 04.09.2025 | 32,30 | 32,30 | 31,70 | 31,70 | -1,86% | - |
| 03.09.2025 | 31,00 | 32,40 | 30,90 | 32,30 | 4,19% | - |
| 02.09.2025 | 31,60 | 31,80 | 30,30 | 31,00 | -1,90% | 900,00 |
| 01.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 29.08.2025 | 31,00 | 32,00 | 31,00 | 31,60 | 1,61% | - |
| 28.08.2025 | 31,70 | 31,80 | 31,00 | 31,10 | -2,20% | - |
| 27.08.2025 | 32,20 | 32,30 | 31,60 | 31,80 | -1,24% | - |
| 26.08.2025 | 31,80 | 32,60 | 31,80 | 32,20 | 0,63% | 400,00 |
| 25.08.2025 | 32,40 | 32,60 | 31,70 | 32,00 | -0,93% | - |
| 22.08.2025 | 33,00 | 33,00 | 32,00 | 32,30 | -2,12% | 628,00 |
| 21.08.2025 | 31,60 | 33,20 | 31,40 | 33,00 | 4,43% | - |
| 20.08.2025 | 32,40 | 32,40 | 31,40 | 31,60 | -2,47% | - |
| 19.08.2025 | 32,50 | 32,80 | 31,90 | 32,40 | -0,61% | - |
| 18.08.2025 | 32,90 | 33,10 | 32,00 | 32,60 | -1,21% | 10,00 |
| 15.08.2025 | 32,80 | 33,00 | 32,60 | 33,00 | 0,92% | - |
| 14.08.2025 | 32,80 | 33,40 | 32,50 | 32,70 | -1,51% | - |
| 13.08.2025 | 32,20 | 33,20 | 31,90 | 33,20 | 2,79% | 1.750,00 |
| 12.08.2025 | 32,00 | 32,40 | 31,60 | 32,30 | 0,31% | 1.000,00 |
| 11.08.2025 | 32,60 | 32,60 | 31,90 | 32,20 | -1,23% | 150,00 |
| 08.08.2025 | 32,70 | 32,80 | 32,30 | 32,60 | 0,00% | - |
| 07.08.2025 | 32,60 | 32,80 | 32,40 | 32,60 | -0,31% | 30,00 |
| 06.08.2025 | 32,60 | 32,80 | 32,20 | 32,70 | -0,30% | - |
| 05.08.2025 | 32,50 | 33,10 | 32,40 | 32,80 | 0,92% | 1.725,00 |
| 04.08.2025 | 32,00 | 33,00 | 31,80 | 32,50 | 1,56% | 2.211,00 |
| 01.08.2025 | 32,20 | 32,60 | 31,00 | 32,00 | -0,62% | - |
| 31.07.2025 | 33,30 | 33,40 | 31,30 | 32,20 | -3,59% | 200,00 |
| 30.07.2025 | 33,80 | 34,80 | 32,60 | 33,40 | 0,00% | 1.356,00 |
| 29.07.2025 | 33,50 | 33,90 | 32,00 | 33,40 | 0,60% | 164,00 |
| 28.07.2025 | 30,90 | 33,40 | 30,80 | 33,20 | 7,79% | - |
| 25.07.2025 | 31,20 | 32,10 | 30,60 | 30,80 | -1,91% | - |