30,000€
-1,96%
Echtzeit-Aktienkurs Luckin Coffee Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Luckin Coffee Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 12.12.2025 | 30,60 | 31,40 | 30,60 | 30,60 | -1,92% | 1.074,00 |
| 11.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 10.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 09.12.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 1,91% | - |
| 08.12.2025 | 30,40 | 32,20 | 30,40 | 31,40 | 3,29% | 460,00 |
| 05.12.2025 | 30,20 | 31,20 | 30,20 | 30,40 | 1,33% | 232,00 |
| 04.12.2025 | 30,20 | 30,20 | 30,00 | 30,00 | 0,00% | 150,00 |
| 03.12.2025 | 30,20 | 30,80 | 30,00 | 30,00 | -1,32% | 100,00 |
| 02.12.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | - |
| 01.12.2025 | 30,80 | 30,80 | 30,60 | 30,60 | -0,65% | - |
| 28.11.2025 | 30,80 | 31,00 | 30,80 | 30,80 | 0,00% | 650,00 |
| 27.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 40,00 |
| 26.11.2025 | 31,80 | 31,80 | 31,00 | 31,00 | 0,00% | 425,00 |
| 25.11.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -1,90% | - |
| 24.11.2025 | 31,60 | 31,80 | 31,60 | 31,60 | 2,60% | 651,00 |
| 21.11.2025 | 30,60 | 30,80 | 30,60 | 30,80 | -3,75% | 20,00 |
| 20.11.2025 | 31,40 | 32,00 | 31,40 | 32,00 | -1,84% | 280,00 |
| 19.11.2025 | 31,80 | 32,60 | 31,80 | 32,60 | -4,12% | 337,00 |
| 18.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 17.11.2025 | 32,00 | 34,40 | 32,00 | 34,40 | 8,18% | 1.350,00 |
| 14.11.2025 | 32,40 | 32,40 | 31,80 | 31,80 | -3,64% | 5.100,00 |
| 13.11.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 3,13% | 5.100,00 |
| 12.11.2025 | 32,80 | 34,40 | 32,00 | 32,00 | -2,44% | 3.180,00 |
| 11.11.2025 | 34,40 | 34,40 | 32,80 | 32,80 | -5,20% | 100,00 |
| 10.11.2025 | 31,80 | 34,60 | 31,80 | 34,60 | 6,79% | 900,00 |
| 07.11.2025 | 31,40 | 32,40 | 31,40 | 32,40 | 1,89% | 1.065,00 |
| 06.11.2025 | 32,60 | 32,60 | 31,80 | 31,80 | -2,45% | 100,00 |
| 05.11.2025 | 32,80 | 32,80 | 32,60 | 32,60 | 0,00% | - |
| 04.11.2025 | 33,60 | 33,80 | 32,60 | 32,60 | -4,12% | 1.044,00 |
| 03.11.2025 | 34,20 | 35,00 | 34,00 | 34,00 | -0,58% | 33,00 |
| 31.10.2025 | 33,60 | 34,80 | 33,60 | 34,20 | -1,16% | 236,00 |
| 30.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 29.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 28.10.2025 | 34,00 | 35,20 | 34,00 | 34,40 | 0,58% | 297,00 |
| 27.10.2025 | 34,60 | 34,80 | 33,60 | 34,20 | 0,00% | 821,00 |
| 24.10.2025 | 33,80 | 34,20 | 33,80 | 34,20 | 1,79% | 70,00 |
| 23.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 22.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 133,00 |
| 21.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 63,00 |
| 20.10.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 1,78% | 1,00 |
| 17.10.2025 | 33,20 | 33,80 | 33,20 | 33,80 | -1,74% | - |
| 16.10.2025 | 34,60 | 35,60 | 34,40 | 34,40 | -2,82% | 143,00 |
| 15.10.2025 | 33,80 | 36,20 | 33,80 | 35,40 | 4,12% | 129,00 |
| 14.10.2025 | 33,40 | 34,60 | 33,40 | 34,00 | 1,80% | 328,00 |
| 13.10.2025 | 33,60 | 34,80 | 33,40 | 33,40 | -7,22% | 374,00 |
| 10.10.2025 | 35,20 | 36,00 | 35,20 | 36,00 | -0,55% | 400,00 |
| 09.10.2025 | 36,00 | 37,00 | 36,00 | 36,20 | 0,00% | 883,00 |
| 08.10.2025 | 36,60 | 37,40 | 36,20 | 36,20 | 0,00% | 1.105,00 |
| 07.10.2025 | 35,40 | 36,40 | 35,40 | 36,20 | 0,00% | 2.490,00 |
| 06.10.2025 | 35,60 | 36,20 | 35,00 | 36,20 | 5,23% | 20.344,00 |
| 03.10.2025 | 33,00 | 34,40 | 33,00 | 34,40 | 3,61% | 400,00 |
| 02.10.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 2,47% | 140,00 |
| 01.10.2025 | 32,80 | 32,80 | 32,00 | 32,40 | 0,00% | 213,00 |
| 30.09.2025 | 32,00 | 32,60 | 32,00 | 32,40 | 1,25% | 795,00 |
| 29.09.2025 | 32,00 | 32,80 | 32,00 | 32,00 | 0,00% | 108,00 |
| 26.09.2025 | 32,60 | 33,40 | 32,00 | 32,00 | -0,62% | 20,00 |
| 25.09.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 1,90% | 110,00 |
| 24.09.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 1,94% | - |
| 23.09.2025 | 31,20 | 31,80 | 31,00 | 31,00 | -1,27% | 425,00 |
| 22.09.2025 | 32,20 | 32,20 | 31,40 | 31,40 | -3,68% | 355,00 |
| 19.09.2025 | 32,40 | 32,60 | 32,40 | 32,60 | -1,81% | 50,00 |
| 18.09.2025 | 33,00 | 33,80 | 32,80 | 33,20 | 1,22% | 2.255,00 |
| 17.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 280,00 |
| 16.09.2025 | 32,60 | 33,20 | 32,40 | 32,40 | -0,61% | 1.195,00 |
| 15.09.2025 | 32,60 | 33,20 | 32,60 | 32,60 | 0,00% | 282,00 |
| 12.09.2025 | 31,60 | 32,60 | 31,60 | 32,60 | 2,52% | 700,00 |
| 11.09.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 0,63% | - |
| 10.09.2025 | 30,80 | 31,60 | 30,80 | 31,60 | 1,94% | 100,00 |
| 09.09.2025 | 30,80 | 31,60 | 30,80 | 31,00 | 0,65% | 503,00 |
| 08.09.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 0,00% | - |
| 05.09.2025 | 31,20 | 31,40 | 30,80 | 30,80 | -3,14% | 1.700,00 |
| 04.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 03.09.2025 | 30,60 | 31,80 | 30,60 | 31,80 | 3,25% | - |
| 02.09.2025 | 31,20 | 32,20 | 30,60 | 30,80 | -1,28% | 800,00 |
| 01.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 29.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 28.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 27.08.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -0,63% | - |
| 26.08.2025 | 31,40 | 32,60 | 31,40 | 31,60 | 0,00% | 200,00 |
| 25.08.2025 | 31,80 | 31,80 | 31,60 | 31,60 | -1,25% | - |
| 22.08.2025 | 32,60 | 32,60 | 31,80 | 32,00 | 2,56% | 578,00 |
| 21.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 20.08.2025 | 32,00 | 32,00 | 31,40 | 31,40 | -1,26% | - |
| 19.08.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -1,24% | - |
| 18.08.2025 | 32,40 | 32,80 | 32,20 | 32,20 | 0,00% | 5,00 |
| 15.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 14.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 500,00 |
| 13.08.2025 | 31,80 | 32,80 | 31,80 | 32,80 | 0,61% | 1.760,00 |
| 12.08.2025 | 31,80 | 32,60 | 31,80 | 32,60 | 1,24% | 1.000,00 |
| 11.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 50,00 |
| 08.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 07.08.2025 | 32,20 | 33,20 | 32,20 | 33,20 | 3,11% | 30,00 |
| 06.08.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -0,62% | - |
| 05.08.2025 | 32,20 | 33,40 | 32,20 | 32,40 | 0,62% | 1.722,00 |
| 04.08.2025 | 32,40 | 34,00 | 31,60 | 32,20 | 0,63% | 1.223,00 |
| 01.08.2025 | 31,60 | 32,00 | 31,60 | 32,00 | -1,84% | - |
| 31.07.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -1,21% | 200,00 |
| 30.07.2025 | 33,00 | 34,40 | 33,00 | 33,00 | 3,13% | 718,00 |
| 29.07.2025 | 33,00 | 33,20 | 32,00 | 32,00 | 2,56% | 82,00 |