30,800€
0,65%
Echtzeit-Aktienkurs Luckin Coffee Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Luckin Coffee Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 31,10 | 31,20 | 30,10 | 30,80 | 0,65% | - |
| 12.06.2025 | 29,20 | 30,60 | 29,20 | 30,60 | 4,08% | - |
| 11.06.2025 | 30,40 | 30,40 | 29,40 | 29,40 | -3,92% | 467,00 |
| 10.06.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -1,29% | 23.850,00 |
| 09.06.2025 | 29,80 | 31,00 | 29,80 | 31,00 | 2,65% | - |
| 06.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -5,03% | 100,00 |
| 05.06.2025 | 30,80 | 31,80 | 30,80 | 31,80 | 0,63% | 530,00 |
| 04.06.2025 | 28,20 | 31,60 | 28,20 | 31,60 | 11,27% | 7.842,00 |
| 03.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 19,00 |
| 02.06.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -4,14% | 50,00 |
| 30.05.2025 | 28,00 | 29,00 | 28,00 | 29,00 | 4,32% | 100,00 |
| 29.05.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 1,46% | 1.260,00 |
| 28.05.2025 | 28,60 | 29,00 | 27,40 | 27,40 | -3,52% | 500,00 |
| 27.05.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 1,43% | 500,00 |
| 26.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 23.05.2025 | 27,20 | 28,20 | 27,20 | 28,20 | 2,92% | 200,00 |
| 22.05.2025 | 27,80 | 28,40 | 27,40 | 27,40 | -1,44% | 4,00 |
| 21.05.2025 | 28,20 | 29,00 | 27,80 | 27,80 | -2,11% | 430,00 |
| 20.05.2025 | 29,20 | 29,40 | 28,40 | 28,40 | 0,00% | 480,00 |
| 19.05.2025 | 29,00 | 29,00 | 28,40 | 28,40 | 0,71% | 188,00 |
| 16.05.2025 | 28,00 | 28,80 | 28,00 | 28,20 | 0,00% | 225,00 |
| 15.05.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | - |
| 14.05.2025 | 28,20 | 28,20 | 27,80 | 28,00 | -4,76% | 160,00 |
| 13.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 12.05.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 2,08% | - |
| 09.05.2025 | 28,40 | 29,20 | 28,40 | 28,80 | 1,41% | 75,00 |
| 08.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 07.05.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | - |
| 06.05.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -4,03% | - |
| 05.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 02.05.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 1,35% | 20.030,00 |
| 30.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 29.04.2025 | 30,40 | 31,20 | 29,80 | 29,80 | -3,87% | 3.032,00 |
| 28.04.2025 | 28,60 | 31,00 | 28,60 | 31,00 | 9,93% | 1.300,00 |
| 25.04.2025 | 28,60 | 28,60 | 28,00 | 28,20 | -2,08% | - |
| 24.04.2025 | 28,80 | 29,00 | 28,60 | 28,80 | -0,69% | - |
| 23.04.2025 | 27,80 | 29,20 | 27,80 | 29,00 | 13,28% | 250,00 |
| 22.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 17.04.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 1,52% | 900,00 |
| 16.04.2025 | 25,80 | 27,00 | 25,80 | 26,40 | -3,65% | 3.037,00 |
| 15.04.2025 | 26,60 | 27,40 | 26,60 | 27,40 | 13,22% | 316,00 |
| 14.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 29,00 |
| 11.04.2025 | 25,00 | 25,40 | 22,20 | 23,80 | -5,56% | 9.300,00 |
| 10.04.2025 | 27,60 | 27,60 | 25,20 | 25,20 | 0,00% | 684,00 |
| 09.04.2025 | 25,40 | 25,40 | 25,00 | 25,20 | -6,67% | 3.930,00 |
| 08.04.2025 | 25,80 | 27,00 | 25,80 | 27,00 | 0,00% | 2.685,00 |
| 07.04.2025 | 26,00 | 27,00 | 24,00 | 27,00 | -6,25% | 5.500,00 |
| 04.04.2025 | 32,40 | 32,60 | 28,80 | 28,80 | -12,73% | 1.655,00 |
| 03.04.2025 | 35,00 | 35,00 | 32,80 | 33,00 | -3,51% | 6.607,00 |
| 02.04.2025 | 32,40 | 34,20 | 32,40 | 34,20 | 4,91% | 1.910,00 |
| 01.04.2025 | 31,60 | 32,80 | 31,60 | 32,60 | 3,82% | 585,00 |
| 31.03.2025 | 32,00 | 32,00 | 31,20 | 31,40 | 0,64% | 368,00 |
| 28.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -5,45% | - |
| 27.03.2025 | 30,40 | 33,00 | 30,40 | 33,00 | 7,14% | 700,00 |
| 26.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 25.03.2025 | 30,60 | 31,00 | 30,60 | 31,00 | -0,64% | 393,00 |
| 24.03.2025 | 30,00 | 31,20 | 30,00 | 31,20 | 3,31% | 100,00 |
| 21.03.2025 | 31,80 | 31,80 | 30,20 | 30,20 | -0,66% | 200,00 |
| 20.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | - |
| 19.03.2025 | 31,60 | 32,60 | 31,60 | 31,60 | 0,00% | 2.150,00 |
| 18.03.2025 | 32,20 | 32,40 | 31,60 | 31,60 | -2,47% | 7.670,00 |
| 17.03.2025 | 30,20 | 32,40 | 30,20 | 32,40 | 5,88% | 6.455,00 |
| 14.03.2025 | 28,80 | 31,60 | 28,80 | 30,60 | 5,52% | 14.040,00 |
| 13.03.2025 | 28,20 | 29,00 | 28,20 | 29,00 | 3,57% | 2.500,00 |
| 12.03.2025 | 25,80 | 28,40 | 25,80 | 28,00 | 7,69% | 2.802,00 |
| 11.03.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -1,52% | 1.000,00 |
| 10.03.2025 | 27,00 | 28,00 | 26,40 | 26,40 | 0,76% | 520,00 |
| 07.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 06.03.2025 | 27,00 | 27,60 | 26,60 | 26,60 | -2,21% | - |
| 05.03.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | - |
| 04.03.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 3,05% | - |
| 03.03.2025 | 28,20 | 28,20 | 26,20 | 26,20 | -7,09% | 500,00 |
| 28.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 27.02.2025 | 27,60 | 28,40 | 27,60 | 28,00 | -2,78% | 2.050,00 |
| 26.02.2025 | 28,20 | 28,80 | 28,20 | 28,80 | 2,13% | 1.000,00 |
| 25.02.2025 | 28,20 | 28,40 | 28,20 | 28,20 | 0,00% | 200,00 |
| 24.02.2025 | 27,00 | 28,20 | 27,00 | 28,20 | -4,08% | 950,00 |
| 21.02.2025 | 30,00 | 30,00 | 29,00 | 29,40 | -1,34% | 8.953,00 |
| 20.02.2025 | 27,80 | 30,00 | 27,80 | 29,80 | 6,43% | 20,00 |
| 19.02.2025 | 29,00 | 29,60 | 28,00 | 28,00 | -3,45% | 215,00 |
| 18.02.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 1,40% | 10.050,00 |
| 17.02.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 2,88% | 320,00 |
| 14.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 300,00 |
| 13.02.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | - |
| 12.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 600,00 |
| 11.02.2025 | 26,80 | 27,60 | 26,80 | 27,60 | -2,82% | - |
| 10.02.2025 | 29,00 | 29,00 | 28,40 | 28,40 | 1,43% | 1.004,00 |
| 07.02.2025 | 27,80 | 28,60 | 27,80 | 28,00 | 0,00% | 100,00 |
| 06.02.2025 | 28,00 | 28,40 | 28,00 | 28,00 | 1,45% | 295,00 |
| 05.02.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -2,13% | 200,00 |
| 04.02.2025 | 27,00 | 28,80 | 26,80 | 28,20 | 5,22% | 30,00 |
| 03.02.2025 | 27,80 | 27,80 | 26,80 | 26,80 | 0,75% | 679,00 |
| 31.01.2025 | 27,00 | 27,60 | 26,60 | 26,60 | -2,21% | 300,00 |
| 30.01.2025 | 26,40 | 27,20 | 26,40 | 27,20 | 3,82% | 250,00 |
| 29.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 28.01.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | 125,00 |
| 27.01.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | 300,00 |
| 24.01.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 0,79% | - |
| 23.01.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | - |
| 22.01.2025 | 25,20 | 25,40 | 25,00 | 25,40 | 1,60% | 1.000,00 |