27,200€
-1,45%
Echtzeit-Aktienkurs Luckin Coffee Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Luckin Coffee Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,00 | 28,30 | 27,00 | 27,40 | -2,84% | - |
| 01.04.2026 | 27,90 | 28,40 | 27,60 | 28,20 | 1,08% | - |
| 31.03.2026 | 28,70 | 28,90 | 27,10 | 27,90 | 0,36% | 26,00 |
| 30.03.2026 | 27,50 | 28,70 | 27,50 | 27,80 | 1,09% | - |
| 27.03.2026 | 28,40 | 28,40 | 27,40 | 27,50 | -3,17% | - |
| 26.03.2026 | 29,10 | 29,20 | 27,80 | 28,40 | -3,07% | 4.100,00 |
| 25.03.2026 | 29,00 | 29,70 | 28,80 | 29,30 | 3,17% | 13.000,00 |
| 24.03.2026 | 28,10 | 29,00 | 28,00 | 28,40 | 0,71% | - |
| 23.03.2026 | 28,30 | 28,80 | 27,90 | 28,20 | -0,70% | - |
| 20.03.2026 | 29,80 | 29,80 | 28,20 | 28,40 | -3,73% | - |
| 19.03.2026 | 29,70 | 29,80 | 29,50 | 29,50 | -0,34% | - |
| 18.03.2026 | 30,50 | 30,70 | 28,60 | 29,60 | -2,63% | 3.400,00 |
| 17.03.2026 | 30,20 | 30,50 | 29,20 | 30,40 | 0,66% | - |
| 16.03.2026 | 30,60 | 30,60 | 30,10 | 30,20 | -0,66% | - |
| 13.03.2026 | 30,10 | 30,70 | 29,70 | 30,40 | 1,33% | 12.400,00 |
| 12.03.2026 | 30,00 | 31,00 | 29,70 | 30,00 | -0,66% | - |
| 11.03.2026 | 30,50 | 31,20 | 30,20 | 30,20 | -0,98% | - |
| 10.03.2026 | 30,30 | 31,10 | 30,00 | 30,50 | 0,99% | 21.875,00 |
| 09.03.2026 | 29,80 | 30,80 | 29,60 | 30,20 | 2,03% | - |
| 06.03.2026 | 30,10 | 30,50 | 29,60 | 29,60 | -2,31% | - |
| 05.03.2026 | 30,00 | 30,40 | 29,70 | 30,30 | 1,34% | 240,00 |
| 04.03.2026 | 28,90 | 30,40 | 28,90 | 29,90 | 2,40% | - |
| 03.03.2026 | 29,30 | 29,80 | 28,60 | 29,20 | -1,02% | 25.228,00 |
| 02.03.2026 | 29,50 | 29,90 | 28,10 | 29,50 | -0,67% | 1.768,00 |
| 27.02.2026 | 30,60 | 30,80 | 28,50 | 29,70 | -1,66% | 7.400,00 |
| 26.02.2026 | 31,80 | 32,00 | 29,90 | 30,20 | -5,33% | 5.750,00 |
| 25.02.2026 | 32,20 | 32,40 | 31,10 | 31,90 | -1,24% | - |
| 24.02.2026 | 32,40 | 32,40 | 31,70 | 32,30 | 0,00% | 4.700,00 |
| 23.02.2026 | 32,60 | 33,10 | 32,20 | 32,30 | -1,82% | 26.800,00 |
| 20.02.2026 | 33,00 | 33,40 | 32,60 | 32,90 | 0,30% | 2.692,00 |
| 19.02.2026 | 32,00 | 32,90 | 31,80 | 32,80 | 3,14% | 644,00 |
| 18.02.2026 | 32,30 | 32,90 | 31,60 | 31,80 | -0,62% | - |
| 17.02.2026 | 30,70 | 32,20 | 30,50 | 32,00 | 4,23% | 8.100,00 |
| 16.02.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | 300,00 |
| 13.02.2026 | 30,30 | 31,00 | 30,10 | 30,60 | 1,32% | - |
| 12.02.2026 | 32,10 | 32,20 | 30,00 | 30,20 | -5,63% | - |
| 11.02.2026 | 31,30 | 32,00 | 30,90 | 32,00 | 2,89% | 342,00 |
| 10.02.2026 | 31,40 | 32,30 | 30,40 | 31,10 | -0,32% | 2.200,00 |
| 09.02.2026 | 31,60 | 32,30 | 30,40 | 31,20 | -1,27% | - |
| 06.02.2026 | 30,90 | 34,00 | 30,80 | 31,60 | 1,94% | 2.500,00 |
| 05.02.2026 | 31,30 | 31,60 | 30,60 | 31,00 | -0,64% | 34.000,00 |
| 04.02.2026 | 29,70 | 32,00 | 29,50 | 31,20 | 6,12% | 37.000,00 |
| 03.02.2026 | 28,60 | 30,10 | 28,50 | 29,40 | 2,80% | - |
| 02.02.2026 | 27,90 | 28,80 | 27,80 | 28,60 | 1,78% | 190,00 |
| 30.01.2026 | 27,30 | 28,90 | 27,00 | 28,10 | 2,93% | 746,00 |
| 29.01.2026 | 26,90 | 28,30 | 26,70 | 27,30 | 1,11% | 986,00 |
| 28.01.2026 | 27,00 | 27,20 | 26,80 | 27,00 | 0,75% | 20.720,00 |
| 27.01.2026 | 28,20 | 28,20 | 26,80 | 26,80 | -4,29% | 11.340,00 |
| 26.01.2026 | 28,40 | 28,60 | 27,80 | 28,00 | -1,41% | 5.200,00 |
| 23.01.2026 | 28,90 | 29,30 | 28,40 | 28,40 | -1,39% | 3.770,00 |
| 22.01.2026 | 28,50 | 29,40 | 28,00 | 28,80 | 1,41% | 39.960,00 |
| 21.01.2026 | 28,80 | 29,30 | 28,10 | 28,40 | 0,00% | 47.560,00 |
| 20.01.2026 | 29,00 | 29,50 | 28,10 | 28,40 | -2,07% | - |
| 19.01.2026 | 29,10 | 29,10 | 29,00 | 29,00 | -1,36% | 400,00 |
| 16.01.2026 | 29,90 | 29,90 | 29,00 | 29,40 | -0,68% | 36.856,00 |
| 15.01.2026 | 29,50 | 29,60 | 29,40 | 29,60 | 0,68% | - |
| 14.01.2026 | 29,90 | 29,90 | 29,20 | 29,40 | -1,67% | 8.610,00 |
| 13.01.2026 | 28,70 | 30,00 | 28,70 | 29,90 | 3,82% | - |
| 12.01.2026 | 28,30 | 29,00 | 28,30 | 28,80 | -0,69% | - |
| 09.01.2026 | 29,10 | 29,90 | 28,90 | 29,00 | -2,36% | - |
| 08.01.2026 | 28,90 | 31,00 | 28,80 | 29,70 | 2,41% | - |
| 07.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 06.01.2026 | 29,70 | 30,00 | 29,00 | 29,20 | -1,02% | - |
| 05.01.2026 | 30,30 | 30,70 | 28,40 | 29,50 | -2,96% | 1.400,00 |
| 02.01.2026 | 28,50 | 30,90 | 27,40 | 30,40 | 8,57% | 19.850,00 |
| 30.12.2025 | 28,40 | 28,40 | 27,80 | 28,00 | -0,71% | - |
| 29.12.2025 | 28,90 | 28,90 | 28,20 | 28,20 | -2,76% | - |
| 23.12.2025 | 29,30 | 29,30 | 28,80 | 29,00 | -0,68% | 227,00 |
| 22.12.2025 | 28,90 | 29,30 | 28,80 | 29,20 | 0,34% | 941,00 |
| 19.12.2025 | 29,10 | 29,90 | 29,00 | 29,10 | 0,69% | 150,00 |
| 18.12.2025 | 29,70 | 30,10 | 28,90 | 28,90 | -2,69% | 1.831,00 |
| 17.12.2025 | 27,20 | 29,90 | 27,20 | 29,70 | 10,82% | 1.850,00 |
| 16.12.2025 | 29,20 | 29,60 | 26,40 | 26,80 | -8,84% | 1.925,00 |
| 15.12.2025 | 30,00 | 30,00 | 29,10 | 29,40 | -2,97% | 30,00 |
| 12.12.2025 | 31,20 | 31,20 | 30,20 | 30,30 | -2,88% | 1.074,00 |
| 11.12.2025 | 31,40 | 31,60 | 30,90 | 31,20 | -1,27% | - |
| 10.12.2025 | 32,10 | 32,50 | 31,40 | 31,60 | -1,25% | - |
| 09.12.2025 | 31,80 | 32,60 | 31,80 | 32,00 | 1,91% | - |
| 08.12.2025 | 30,60 | 32,10 | 30,60 | 31,40 | 1,95% | 320,00 |
| 05.12.2025 | 30,70 | 31,20 | 30,60 | 30,80 | 2,67% | 332,00 |
| 04.12.2025 | 30,40 | 31,20 | 30,00 | 30,00 | -1,64% | 150,00 |
| 03.12.2025 | 30,60 | 31,00 | 30,20 | 30,50 | -1,29% | 100,00 |
| 02.12.2025 | 31,00 | 31,00 | 30,80 | 30,90 | -0,32% | - |
| 01.12.2025 | 31,20 | 31,20 | 30,60 | 31,00 | 0,65% | - |
| 28.11.2025 | 31,20 | 31,60 | 30,80 | 30,80 | -0,65% | 1.150,00 |
| 26.11.2025 | 31,40 | 31,50 | 31,00 | 31,00 | 0,00% | 800,00 |
| 25.11.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -2,52% | - |
| 24.11.2025 | 32,00 | 32,20 | 31,20 | 31,80 | -1,55% | 652,00 |
| 21.11.2025 | 31,10 | 32,50 | 31,00 | 32,30 | 0,94% | 20,00 |
| 20.11.2025 | 31,80 | 32,40 | 31,10 | 32,00 | -0,62% | 280,00 |
| 19.11.2025 | 32,30 | 33,00 | 32,20 | 32,20 | -2,42% | 337,00 |
| 18.11.2025 | 34,50 | 34,50 | 32,20 | 33,00 | -4,07% | - |
| 17.11.2025 | 32,40 | 34,60 | 31,60 | 34,40 | 8,18% | 1.350,00 |
| 14.11.2025 | 32,60 | 32,60 | 31,60 | 31,80 | -3,64% | 10.000,00 |
| 13.11.2025 | 32,70 | 33,20 | 32,00 | 33,00 | 0,92% | 5.100,00 |
| 12.11.2025 | 33,10 | 34,40 | 32,40 | 32,70 | -2,10% | 3.330,00 |
| 11.11.2025 | 34,80 | 34,80 | 33,00 | 33,40 | -2,34% | 100,00 |
| 10.11.2025 | 32,30 | 34,20 | 32,10 | 34,20 | 5,56% | 900,00 |
| 07.11.2025 | 31,80 | 32,40 | 30,30 | 32,40 | 0,62% | 1.065,00 |
| 06.11.2025 | 33,00 | 33,20 | 31,40 | 32,20 | -2,42% | 100,00 |