35,209$
-3,65%
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 | 36,60 | 36,60 | 35,53 | 35,56 | -2,69% | - |
| 11.12.2025 | 36,99 | 37,06 | 36,32 | 36,54 | -0,75% | - |
| 10.12.2025 | 37,35 | 37,70 | 36,75 | 36,82 | -2,02% | - |
| 09.12.2025 | 37,00 | 37,89 | 36,99 | 37,58 | 1,63% | - |
| 08.12.2025 | 36,00 | 37,27 | 35,94 | 36,97 | 3,35% | - |
| 05.12.2025 | 35,86 | 36,16 | 35,78 | 35,78 | -0,41% | - |
| 04.12.2025 | 35,70 | 36,34 | 35,70 | 35,92 | 0,93% | - |
| 03.12.2025 | 35,64 | 36,01 | 35,41 | 35,59 | -0,10% | - |
| 02.12.2025 | 36,01 | 36,01 | 35,61 | 35,63 | -1,03% | - |
| 01.12.2025 | 36,28 | 36,28 | 35,74 | 36,00 | -0,68% | - |
| 28.11.2025 | 36,32 | 36,46 | 35,96 | 36,25 | 0,04% | - |
| 26.11.2025 | 36,28 | 36,44 | 36,18 | 36,23 | -0,39% | - |
| 25.11.2025 | 36,42 | 36,76 | 35,91 | 36,37 | -1,07% | - |
| 24.11.2025 | 37,01 | 37,01 | 36,11 | 36,77 | 0,61% | - |
| 21.11.2025 | 35,92 | 36,65 | 35,88 | 36,55 | 1,71% | - |
| 20.11.2025 | 36,97 | 37,33 | 35,91 | 35,93 | -2,04% | - |
| 19.11.2025 | 37,91 | 37,96 | 36,68 | 36,68 | -2,11% | - |
| 18.11.2025 | 38,96 | 38,96 | 37,47 | 37,47 | -6,27% | - |
| 17.11.2025 | 36,96 | 40,07 | 36,75 | 39,98 | 6,67% | - |
| 14.11.2025 | 37,48 | 37,56 | 37,01 | 37,48 | -0,93% | - |
| 13.11.2025 | 37,87 | 38,44 | 37,36 | 37,83 | -0,17% | - |
| 12.11.2025 | 39,67 | 39,71 | 37,56 | 37,89 | -1,60% | - |
| 11.11.2025 | 40,03 | 40,03 | 38,44 | 38,51 | -4,46% | - |
| 10.11.2025 | 37,49 | 40,41 | 37,49 | 40,30 | 9,29% | - |
| 06.11.2025 | 38,16 | 38,21 | 36,33 | 36,88 | -2,86% | - |
| 05.11.2025 | 38,24 | 38,25 | 37,94 | 37,96 | 0,05% | - |
| 04.11.2025 | 39,25 | 39,25 | 37,87 | 37,94 | -4,15% | - |
| 03.11.2025 | 39,96 | 39,96 | 39,42 | 39,59 | 0,24% | - |
| 30.10.2025 | 40,66 | 40,66 | 39,39 | 39,49 | -3,37% | - |
| 29.10.2025 | 40,75 | 40,89 | 40,14 | 40,87 | -0,12% | - |
| 28.10.2025 | 40,25 | 40,94 | 39,88 | 40,92 | 1,83% | - |
| 27.10.2025 | 39,80 | 40,37 | 39,61 | 40,18 | 1,24% | - |
| 24.10.2025 | 38,85 | 40,12 | 38,73 | 39,69 | 0,33% | - |
| 23.10.2025 | 39,45 | 40,13 | 38,73 | 39,56 | 0,52% | - |
| 22.10.2025 | 40,13 | 40,13 | 39,29 | 39,36 | -2,47% | - |
| 21.10.2025 | 39,71 | 40,36 | 39,48 | 40,36 | 0,95% | - |
| 20.10.2025 | 40,08 | 40,20 | 39,52 | 39,98 | 1,70% | - |
| 17.10.2025 | 39,49 | 39,67 | 38,97 | 39,31 | -0,51% | - |
| 16.10.2025 | 40,75 | 40,75 | 39,17 | 39,51 | -4,35% | - |
| 15.10.2025 | 40,00 | 41,94 | 40,00 | 41,31 | 3,68% | - |
| 14.10.2025 | 39,13 | 40,08 | 38,31 | 39,84 | 1,31% | - |
| 13.10.2025 | 40,20 | 40,53 | 38,91 | 39,33 | 1,01% | - |
| 10.10.2025 | 41,29 | 41,51 | 38,52 | 38,93 | -5,69% | - |
| 09.10.2025 | 42,73 | 42,73 | 41,17 | 41,28 | -3,12% | - |
| 08.10.2025 | 42,93 | 43,40 | 42,07 | 42,61 | -0,84% | - |
| 07.10.2025 | 41,99 | 42,99 | 41,59 | 42,97 | 2,54% | - |
| 06.10.2025 | 40,78 | 41,91 | 40,78 | 41,91 | 5,37% | - |
| 03.10.2025 | 39,15 | 39,85 | 38,76 | 39,77 | 1,29% | - |
| 02.10.2025 | 38,51 | 39,32 | 38,12 | 39,27 | 2,17% | - |
| 01.10.2025 | 37,85 | 38,45 | 37,78 | 38,43 | 0,94% | - |
| 30.09.2025 | 38,16 | 38,58 | 37,32 | 38,07 | -0,07% | - |
| 29.09.2025 | 37,81 | 38,27 | 37,67 | 38,10 | 1,45% | - |
| 26.09.2025 | 38,43 | 38,43 | 37,54 | 37,56 | -2,20% | - |
| 25.09.2025 | 37,62 | 38,40 | 37,08 | 38,40 | 2,08% | - |
| 24.09.2025 | 37,44 | 38,15 | 37,37 | 37,62 | 1,43% | - |
| 23.09.2025 | 37,40 | 37,40 | 37,04 | 37,09 | -0,90% | - |
| 22.09.2025 | 38,18 | 38,18 | 37,43 | 37,43 | -3,24% | - |
| 19.09.2025 | 38,77 | 38,77 | 38,47 | 38,68 | -0,74% | - |
| 18.09.2025 | 39,60 | 39,60 | 38,50 | 38,97 | -1,08% | - |
| 17.09.2025 | 39,33 | 39,75 | 39,14 | 39,40 | 0,63% | - |
| 16.09.2025 | 38,64 | 39,15 | 38,36 | 39,15 | 0,92% | - |
| 15.09.2025 | 38,57 | 38,79 | 38,10 | 38,79 | 2,96% | - |
| 11.09.2025 | 36,85 | 37,75 | 36,84 | 37,68 | 2,14% | - |
| 10.09.2025 | 36,64 | 36,99 | 36,46 | 36,89 | 0,81% | - |
| 09.09.2025 | 36,63 | 37,05 | 36,58 | 36,59 | -0,42% | - |
| 08.09.2025 | 36,65 | 36,76 | 36,44 | 36,75 | 0,73% | - |
| 05.09.2025 | 37,04 | 37,13 | 36,40 | 36,48 | -1,35% | - |
| 04.09.2025 | 37,49 | 37,51 | 36,93 | 36,98 | -1,82% | - |
| 03.09.2025 | 36,33 | 37,70 | 36,33 | 37,67 | 4,13% | - |
| 02.09.2025 | 36,73 | 36,73 | 36,17 | 36,17 | -2,23% | - |
| 29.08.2025 | 36,28 | 37,39 | 36,28 | 37,00 | 1,98% | - |
| 28.08.2025 | 36,89 | 37,01 | 36,26 | 36,28 | -1,72% | - |
| 27.08.2025 | 37,33 | 37,33 | 36,79 | 36,91 | -1,38% | - |
| 26.08.2025 | 37,02 | 37,90 | 37,02 | 37,43 | 0,93% | - |
| 25.08.2025 | 37,92 | 38,01 | 37,03 | 37,09 | -2,26% | - |
| 22.08.2025 | 38,19 | 38,19 | 37,59 | 37,95 | -0,59% | - |
| 21.08.2025 | 36,71 | 38,50 | 36,67 | 38,17 | 3,84% | - |
| 20.08.2025 | 37,56 | 37,64 | 36,74 | 36,76 | -2,01% | - |
| 19.08.2025 | 37,93 | 38,11 | 37,22 | 37,51 | -1,16% | - |
| 18.08.2025 | 38,53 | 38,53 | 37,42 | 37,95 | -1,43% | - |
| 15.08.2025 | 38,35 | 38,57 | 38,19 | 38,50 | 1,38% | - |
| 14.08.2025 | 38,75 | 38,75 | 37,95 | 37,98 | -2,01% | - |
| 13.08.2025 | 37,79 | 38,75 | 37,57 | 38,75 | 2,73% | - |
| 12.08.2025 | 37,27 | 37,72 | 36,89 | 37,72 | 1,05% | - |
| 11.08.2025 | 37,88 | 37,88 | 37,10 | 37,33 | -1,44% | - |
| 08.08.2025 | 37,98 | 38,06 | 37,79 | 37,88 | -0,12% | - |
| 07.08.2025 | 38,09 | 38,14 | 37,72 | 37,92 | -0,36% | - |
| 06.08.2025 | 37,91 | 38,06 | 37,49 | 38,06 | 0,43% | - |
| 05.08.2025 | 38,00 | 38,14 | 37,47 | 37,90 | 0,67% | - |
| 04.08.2025 | 37,32 | 37,82 | 36,92 | 37,64 | 1,24% | - |
| 01.08.2025 | 36,56 | 37,54 | 35,94 | 37,18 | 1,35% | - |
| 31.07.2025 | 37,90 | 37,97 | 35,97 | 36,69 | -3,97% | - |
| 30.07.2025 | 39,66 | 39,77 | 37,46 | 38,20 | -0,65% | - |
| 29.07.2025 | 38,72 | 38,87 | 37,01 | 38,45 | -0,39% | - |
| 28.07.2025 | 36,90 | 38,63 | 36,69 | 38,60 | 6,48% | - |
| 25.07.2025 | 37,63 | 37,63 | 35,98 | 36,26 | -1,52% | - |
| 24.07.2025 | 37,40 | 37,99 | 36,47 | 36,81 | -1,38% | - |
| 23.07.2025 | 37,28 | 37,57 | 36,94 | 37,33 | 0,60% | - |
| 22.07.2025 | 36,70 | 37,25 | 36,55 | 37,11 | 1,64% | - |
| 21.07.2025 | 36,04 | 36,70 | 35,90 | 36,51 | 1,34% | - |