31,917$
1,98%
Echtzeit-Aktienkurs Luckin Coffee Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Luckin Coffee Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 31,17 | 32,36 | 30,94 | 31,89 | 1,88% | - |
| 22.05.2025 | 31,63 | 31,73 | 31,27 | 31,30 | -1,81% | - |
| 21.05.2025 | 32,86 | 33,00 | 31,34 | 31,87 | -1,55% | - |
| 20.05.2025 | 32,69 | 32,69 | 32,14 | 32,38 | 0,02% | - |
| 19.05.2025 | 32,08 | 32,46 | 32,03 | 32,37 | 1,34% | - |
| 16.05.2025 | 31,56 | 31,94 | 31,07 | 31,94 | 0,64% | - |
| 15.05.2025 | 30,96 | 31,75 | 30,66 | 31,74 | -0,26% | - |
| 14.05.2025 | 32,03 | 32,07 | 30,73 | 31,82 | -0,69% | - |
| 13.05.2025 | 33,01 | 33,01 | 31,91 | 32,04 | -2,85% | - |
| 12.05.2025 | 33,59 | 33,77 | 32,68 | 32,99 | 0,85% | - |
| 09.05.2025 | 32,40 | 32,74 | 32,40 | 32,71 | 1,26% | - |
| 08.05.2025 | 33,13 | 33,13 | 32,25 | 32,30 | -0,88% | - |
| 07.05.2025 | 32,77 | 32,88 | 32,25 | 32,59 | -0,90% | - |
| 06.05.2025 | 33,59 | 33,65 | 32,81 | 32,88 | -1,93% | - |
| 05.05.2025 | 34,05 | 34,23 | 33,46 | 33,53 | -2,09% | - |
| 02.05.2025 | 33,81 | 34,38 | 33,45 | 34,25 | 6,74% | - |
| 30.04.2025 | 33,98 | 33,98 | 31,82 | 32,08 | -6,12% | - |
| 29.04.2025 | 35,78 | 35,82 | 34,00 | 34,17 | -2,41% | - |
| 28.04.2025 | 34,18 | 35,36 | 34,18 | 35,02 | 6,04% | - |
| 25.04.2025 | 32,92 | 33,54 | 32,14 | 33,02 | 0,47% | - |
| 24.04.2025 | 33,14 | 34,37 | 32,75 | 32,87 | -0,80% | - |
| 23.04.2025 | 32,95 | 33,73 | 32,95 | 33,13 | 3,72% | - |
| 22.04.2025 | 30,07 | 32,01 | 30,07 | 31,94 | 4,00% | - |
| 17.04.2025 | 30,66 | 31,07 | 29,58 | 30,71 | 2,61% | - |
| 16.04.2025 | 29,78 | 30,64 | 29,49 | 29,93 | -1,31% | - |
| 15.04.2025 | 30,99 | 32,61 | 29,32 | 30,33 | -1,42% | - |
| 14.04.2025 | 29,16 | 31,40 | 29,16 | 30,77 | 10,40% | - |
| 11.04.2025 | 28,48 | 28,48 | 25,59 | 27,87 | -0,50% | - |
| 10.04.2025 | 29,87 | 29,87 | 27,97 | 28,01 | -5,30% | - |
| 09.04.2025 | 27,35 | 30,19 | 27,22 | 29,58 | 4,05% | - |
| 08.04.2025 | 29,58 | 30,43 | 28,36 | 28,43 | -1,17% | - |
| 07.04.2025 | 28,83 | 31,47 | 27,85 | 28,76 | -10,12% | - |
| 04.04.2025 | 33,62 | 33,66 | 30,37 | 32,00 | -12,19% | - |
| 03.04.2025 | 36,26 | 37,43 | 36,05 | 36,45 | -3,31% | - |
| 02.04.2025 | 35,60 | 37,85 | 35,60 | 37,69 | 6,06% | - |
| 01.04.2025 | 34,55 | 35,86 | 34,55 | 35,54 | 3,12% | - |
| 31.03.2025 | 34,27 | 34,56 | 34,24 | 34,46 | 0,79% | - |
| 28.03.2025 | 34,35 | 34,71 | 33,85 | 34,19 | -0,33% | - |
| 27.03.2025 | 33,44 | 35,81 | 33,44 | 34,31 | 3,03% | - |
| 26.03.2025 | 33,90 | 34,70 | 33,30 | 33,30 | -1,28% | - |
| 25.03.2025 | 33,59 | 33,90 | 33,48 | 33,73 | 0,59% | - |
| 24.03.2025 | 33,14 | 34,31 | 33,14 | 33,53 | 1,95% | - |
| 21.03.2025 | 34,65 | 34,65 | 32,77 | 32,89 | -5,58% | - |
| 20.03.2025 | 33,52 | 34,90 | 33,27 | 34,83 | 3,11% | - |
| 19.03.2025 | 35,34 | 35,57 | 33,78 | 33,78 | -3,13% | - |
| 18.03.2025 | 35,34 | 35,50 | 34,71 | 34,88 | -2,50% | - |
| 17.03.2025 | 33,51 | 35,83 | 33,51 | 35,77 | 6,51% | - |
| 14.03.2025 | 31,83 | 34,89 | 31,83 | 33,59 | 6,04% | - |
| 13.03.2025 | 31,02 | 31,74 | 31,02 | 31,67 | 2,12% | - |
| 12.03.2025 | 30,83 | 31,59 | 30,18 | 31,02 | 0,74% | - |
| 11.03.2025 | 29,59 | 31,24 | 29,25 | 30,79 | 9,34% | - |
| 10.03.2025 | 29,51 | 30,67 | 28,16 | 28,16 | -5,72% | - |
| 07.03.2025 | 28,87 | 29,89 | 28,87 | 29,87 | 3,31% | - |
| 06.03.2025 | 29,97 | 30,61 | 28,90 | 28,91 | -2,39% | - |
| 05.03.2025 | 28,82 | 29,80 | 28,82 | 29,62 | 2,41% | - |
| 04.03.2025 | 28,43 | 28,98 | 28,26 | 28,92 | 4,45% | - |
| 03.03.2025 | 29,45 | 29,85 | 27,69 | 27,69 | -7,12% | - |
| 28.02.2025 | 28,71 | 29,91 | 28,23 | 29,81 | 0,15% | - |
| 27.02.2025 | 29,43 | 29,77 | 28,48 | 29,76 | 1,84% | - |
| 26.02.2025 | 30,70 | 30,84 | 28,65 | 29,23 | -2,33% | - |
| 25.02.2025 | 29,72 | 29,92 | 29,47 | 29,92 | 0,12% | - |
| 24.02.2025 | 28,67 | 29,97 | 27,17 | 29,89 | 4,35% | - |
| 21.02.2025 | 31,61 | 31,61 | 28,60 | 28,64 | -10,16% | - |
| 20.02.2025 | 30,49 | 32,86 | 30,49 | 31,88 | 7,88% | - |
| 19.02.2025 | 30,67 | 31,09 | 29,51 | 29,55 | -3,69% | - |
| 18.02.2025 | 30,30 | 30,82 | 29,87 | 30,69 | 2,29% | - |
| 17.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,77% | - |
| 14.02.2025 | 30,25 | 30,58 | 29,77 | 30,23 | 2,73% | - |
| 13.02.2025 | 29,32 | 29,79 | 28,65 | 29,43 | 0,53% | - |
| 12.02.2025 | 29,04 | 29,54 | 28,50 | 29,27 | 0,92% | - |
| 11.02.2025 | 28,01 | 29,23 | 28,01 | 29,01 | 3,58% | - |
| 10.02.2025 | 29,81 | 29,93 | 27,94 | 28,00 | -5,27% | - |
| 07.02.2025 | 29,30 | 29,92 | 29,30 | 29,56 | 0,73% | - |
| 06.02.2025 | 29,85 | 29,89 | 29,26 | 29,35 | 0,09% | - |
| 05.02.2025 | 29,51 | 29,57 | 29,13 | 29,32 | -0,75% | - |
| 04.02.2025 | 28,19 | 29,74 | 28,18 | 29,55 | 5,00% | - |
| 03.02.2025 | 27,81 | 28,14 | 27,63 | 28,14 | 0,67% | - |
| 31.01.2025 | 28,52 | 28,52 | 27,89 | 27,95 | -1,87% | - |
| 30.01.2025 | 27,82 | 28,72 | 27,80 | 28,49 | 2,32% | - |
| 29.01.2025 | 27,75 | 27,88 | 27,71 | 27,84 | 0,51% | - |
| 28.01.2025 | 27,53 | 27,71 | 27,39 | 27,70 | 0,57% | - |
| 27.01.2025 | 27,45 | 27,57 | 26,99 | 27,54 | 0,98% | - |
| 24.01.2025 | 26,66 | 27,41 | 26,66 | 27,27 | 1,76% | - |
| 23.01.2025 | 27,16 | 27,16 | 26,70 | 26,80 | -0,67% | - |
| 22.01.2025 | 26,16 | 26,98 | 26,01 | 26,98 | 2,12% | - |
| 21.01.2025 | 25,91 | 26,54 | 25,91 | 26,42 | 1,94% | - |
| 17.01.2025 | 25,32 | 25,95 | 25,23 | 25,92 | 2,14% | - |
| 16.01.2025 | 25,31 | 25,42 | 25,28 | 25,38 | 0,18% | - |
| 15.01.2025 | 25,21 | 25,38 | 25,21 | 25,33 | 0,28% | - |
| 14.01.2025 | 25,23 | 25,33 | 25,01 | 25,26 | 0,58% | - |
| 13.01.2025 | 24,15 | 25,29 | 23,89 | 25,11 | 3,73% | - |
| 10.01.2025 | 25,14 | 25,14 | 23,96 | 24,21 | -4,23% | - |
| 08.01.2025 | 25,88 | 25,88 | 25,20 | 25,28 | -2,54% | - |
| 07.01.2025 | 26,35 | 26,35 | 25,84 | 25,94 | -1,59% | - |
| 06.01.2025 | 26,44 | 26,59 | 25,37 | 26,36 | -0,28% | - |
| 03.01.2025 | 26,45 | 26,51 | 25,69 | 26,43 | -1,46% | - |
| 02.01.2025 | 25,47 | 26,91 | 25,39 | 26,82 | 11,67% | - |
| 27.12.2024 | 24,04 | 24,05 | 23,94 | 24,02 | 3,27% | - |
| 23.12.2024 | 22,99 | 23,61 | 22,95 | 23,26 | 0,77% | - |
| 20.12.2024 | 23,48 | 23,48 | 23,08 | 23,08 | -1,47% | - |