32,500€
-0,91%
Echtzeit-Aktienkurs LUCKIN COFFEE SP.ADR/8 A
Bid:
Ask:
Aktienkurse zur LUCKIN COFFEE SP.ADR/8 A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,91% | 180,00 |
| 03.07.2025 | 32,00 | 33,30 | 32,00 | 32,80 | 2,50% | 2.004,00 |
| 02.07.2025 | 32,90 | 33,80 | 31,90 | 32,00 | -3,03% | 1.385,00 |
| 01.07.2025 | 31,50 | 33,00 | 31,40 | 33,00 | 4,43% | 2.266,00 |
| 30.06.2025 | 30,40 | 32,00 | 30,40 | 31,60 | 3,27% | 39,00 |
| 27.06.2025 | 30,00 | 30,90 | 29,80 | 30,60 | 2,34% | 564,00 |
| 26.06.2025 | 30,40 | 30,60 | 29,40 | 29,90 | -1,64% | 1.420,00 |
| 25.06.2025 | 29,80 | 30,50 | 29,80 | 30,40 | 0,66% | 400,00 |
| 24.06.2025 | 29,60 | 31,10 | 29,50 | 30,20 | 0,67% | 278,00 |
| 23.06.2025 | 30,20 | 31,10 | 29,70 | 30,00 | -0,66% | 1.100,00 |
| 20.06.2025 | 29,40 | 30,30 | 29,40 | 30,20 | 0,67% | 2.290,00 |
| 19.06.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 0,00% | - |
| 18.06.2025 | 29,90 | 30,10 | 29,40 | 30,00 | 0,00% | - |
| 17.06.2025 | 30,50 | 30,60 | 29,60 | 30,00 | -1,64% | 145,00 |
| 16.06.2025 | 30,40 | 31,00 | 30,10 | 30,50 | 0,00% | 40,00 |
| 13.06.2025 | 30,90 | 31,20 | 29,80 | 30,50 | -0,97% | 3.800,00 |
| 12.06.2025 | 29,20 | 31,10 | 28,90 | 30,80 | 5,12% | - |
| 11.06.2025 | 30,80 | 31,00 | 29,20 | 29,30 | -4,87% | 717,00 |
| 10.06.2025 | 31,00 | 31,50 | 30,40 | 30,80 | -1,91% | 38.850,00 |
| 09.06.2025 | 29,80 | 31,40 | 29,80 | 31,40 | 3,63% | - |
| 06.06.2025 | 30,20 | 31,10 | 30,10 | 30,30 | -0,66% | 100,00 |
| 05.06.2025 | 30,80 | 31,30 | 30,20 | 30,50 | -2,56% | 530,00 |
| 04.06.2025 | 28,70 | 31,40 | 28,70 | 31,30 | 9,06% | 7.842,00 |
| 03.06.2025 | 28,40 | 29,10 | 27,90 | 28,70 | 2,50% | - |
| 02.06.2025 | 28,60 | 29,00 | 28,00 | 28,00 | -3,78% | 100,00 |
| 30.05.2025 | 28,40 | 29,30 | 28,20 | 29,10 | 2,46% | 100,00 |
| 29.05.2025 | 28,10 | 28,50 | 27,60 | 28,40 | 1,43% | 3.780,00 |
| 28.05.2025 | 28,90 | 28,90 | 27,50 | 28,00 | -3,11% | 600,00 |
| 27.05.2025 | 28,00 | 28,90 | 27,80 | 28,90 | 2,48% | 500,00 |
| 26.05.2025 | 28,20 | 28,20 | 28,00 | 28,20 | 0,36% | - |
| 23.05.2025 | 27,50 | 28,60 | 27,30 | 28,10 | 1,44% | 200,00 |
| 22.05.2025 | 28,10 | 28,30 | 27,60 | 27,70 | -1,77% | 8,00 |
| 21.05.2025 | 28,20 | 29,20 | 27,60 | 28,20 | -2,08% | 860,00 |
| 20.05.2025 | 28,80 | 29,10 | 28,50 | 28,80 | 0,00% | 510,00 |
| 19.05.2025 | 28,50 | 28,90 | 28,30 | 28,80 | 0,35% | 223,00 |
| 16.05.2025 | 28,00 | 28,80 | 27,70 | 28,70 | 0,70% | 300,00 |
| 15.05.2025 | 28,00 | 28,50 | 27,30 | 28,50 | -0,35% | - |
| 14.05.2025 | 28,70 | 28,70 | 27,40 | 28,60 | -0,35% | 170,00 |
| 13.05.2025 | 29,70 | 29,80 | 28,50 | 28,70 | -3,69% | - |
| 12.05.2025 | 28,80 | 30,40 | 28,80 | 29,80 | 2,41% | - |
| 09.05.2025 | 28,40 | 29,10 | 28,40 | 29,10 | 0,69% | 150,00 |
| 08.05.2025 | 28,90 | 29,70 | 28,70 | 28,90 | -0,34% | - |
| 07.05.2025 | 28,90 | 29,10 | 28,40 | 29,00 | 0,35% | - |
| 06.05.2025 | 29,20 | 29,80 | 28,80 | 28,90 | -2,36% | - |
| 05.05.2025 | 30,00 | 30,30 | 29,50 | 29,60 | -2,31% | - |
| 02.05.2025 | 29,40 | 30,40 | 29,30 | 30,30 | 6,69% | 30.030,00 |
| 30.04.2025 | 29,90 | 29,90 | 27,90 | 28,40 | -5,96% | - |
| 29.04.2025 | 30,80 | 31,50 | 29,80 | 30,20 | -1,31% | 4.032,00 |
| 28.04.2025 | 28,60 | 31,20 | 28,60 | 30,60 | 5,52% | 1.300,00 |
| 25.04.2025 | 29,00 | 29,70 | 28,20 | 29,00 | 0,69% | - |
| 24.04.2025 | 29,20 | 30,30 | 28,70 | 28,80 | -1,71% | - |
| 23.04.2025 | 28,00 | 29,70 | 28,00 | 29,30 | 5,02% | 650,00 |
| 22.04.2025 | 26,00 | 28,10 | 26,00 | 27,90 | 3,72% | - |
| 17.04.2025 | 26,50 | 27,50 | 25,90 | 26,90 | 2,28% | 1.800,00 |
| 16.04.2025 | 26,60 | 27,10 | 25,70 | 26,30 | -1,87% | 3.037,00 |
| 15.04.2025 | 27,00 | 29,00 | 25,90 | 26,80 | -0,74% | 316,00 |
| 14.04.2025 | 24,60 | 27,90 | 24,60 | 27,00 | 8,87% | 29,00 |
| 11.04.2025 | 24,60 | 25,30 | 22,50 | 24,80 | -1,20% | 10.750,00 |
| 10.04.2025 | 27,20 | 27,30 | 24,70 | 25,10 | -7,38% | 684,00 |
| 09.04.2025 | 25,70 | 27,60 | 24,40 | 27,10 | 4,63% | 180,00 |
| 08.04.2025 | 25,80 | 27,90 | 25,70 | 25,90 | -1,89% | 1.685,00 |
| 07.04.2025 | 29,00 | 29,00 | 25,00 | 26,40 | -9,59% | 4.500,00 |
| 04.04.2025 | 32,40 | 33,20 | 27,50 | 29,20 | -11,52% | 3.010,00 |
| 03.04.2025 | 34,60 | 34,60 | 32,40 | 33,00 | -4,90% | 31.111,00 |
| 02.04.2025 | 32,90 | 35,00 | 32,80 | 34,70 | 5,15% | 1.910,00 |
| 01.04.2025 | 31,90 | 33,20 | 31,80 | 33,00 | 3,45% | 670,00 |
| 31.03.2025 | 31,60 | 32,00 | 31,60 | 31,90 | 1,27% | 408,00 |
| 28.03.2025 | 31,70 | 32,40 | 31,20 | 31,50 | -1,25% | - |
| 27.03.2025 | 30,80 | 33,20 | 30,60 | 31,90 | 3,57% | 700,00 |
| 26.03.2025 | 30,80 | 32,30 | 30,80 | 30,80 | -1,60% | - |
| 25.03.2025 | 30,60 | 31,40 | 30,60 | 31,30 | 0,32% | 393,00 |
| 24.03.2025 | 30,40 | 31,80 | 30,30 | 31,20 | 1,96% | 100,00 |
| 21.03.2025 | 31,80 | 32,20 | 30,20 | 30,60 | -4,67% | 200,00 |
| 20.03.2025 | 30,90 | 32,30 | 30,20 | 32,10 | 3,88% | - |
| 19.03.2025 | 32,00 | 32,80 | 30,90 | 30,90 | -3,13% | 1.900,00 |
| 18.03.2025 | 32,60 | 32,70 | 31,80 | 31,90 | -2,45% | 3.670,00 |
| 17.03.2025 | 30,20 | 32,90 | 30,20 | 32,70 | 6,17% | 6.380,00 |
| 14.03.2025 | 28,80 | 32,10 | 28,80 | 30,80 | 5,84% | 15.520,00 |
| 13.03.2025 | 28,20 | 29,30 | 28,20 | 29,10 | 2,11% | 3.000,00 |
| 12.03.2025 | 28,40 | 29,10 | 27,60 | 28,50 | 1,06% | 2.212,00 |
| 11.03.2025 | 25,70 | 28,70 | 25,60 | 28,20 | 7,63% | 1.000,00 |
| 10.03.2025 | 27,40 | 28,40 | 25,80 | 26,20 | -4,38% | 660,00 |
| 07.03.2025 | 26,20 | 27,60 | 26,20 | 27,40 | 2,62% | - |
| 06.03.2025 | 27,40 | 28,40 | 26,70 | 26,70 | -2,55% | - |
| 05.03.2025 | 27,10 | 27,70 | 26,50 | 27,40 | 0,37% | - |
| 04.03.2025 | 26,30 | 27,60 | 26,10 | 27,30 | 3,02% | - |
| 03.03.2025 | 28,20 | 29,10 | 26,40 | 26,50 | -7,67% | 1.000,00 |
| 28.02.2025 | 28,20 | 28,90 | 27,00 | 28,70 | 0,35% | - |
| 27.02.2025 | 28,00 | 28,70 | 27,30 | 28,60 | 2,14% | 4.050,00 |
| 26.02.2025 | 28,50 | 29,60 | 27,20 | 28,00 | -1,75% | 1.000,00 |
| 25.02.2025 | 28,50 | 28,60 | 28,00 | 28,50 | -0,35% | 275,00 |
| 24.02.2025 | 27,20 | 28,80 | 25,70 | 28,60 | 4,38% | 1.700,00 |
| 21.02.2025 | 30,40 | 30,40 | 27,30 | 27,40 | -9,87% | 8.953,00 |
| 20.02.2025 | 28,30 | 31,50 | 28,20 | 30,40 | 7,04% | 60,00 |
| 19.02.2025 | 29,40 | 29,90 | 28,20 | 28,40 | -3,40% | 1.200,00 |
| 18.02.2025 | 28,40 | 29,50 | 28,40 | 29,40 | 2,80% | 50,00 |
| 17.02.2025 | 28,40 | 28,80 | 28,40 | 28,60 | -0,69% | 320,00 |
| 14.02.2025 | 27,80 | 29,20 | 27,80 | 28,80 | 2,13% | 300,00 |
| 13.02.2025 | 28,00 | 28,60 | 27,50 | 28,20 | 0,00% | - |
| 12.02.2025 | 28,10 | 28,70 | 27,40 | 28,20 | 0,36% | 1.200,00 |