31,336$
-4,45%
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 | 32,29 | 32,43 | 31,21 | 31,34 | -4,45% | - |
| 01.04.2026 | 32,60 | 32,80 | 32,13 | 32,80 | 2,16% | - |
| 31.03.2026 | 32,99 | 32,99 | 31,52 | 32,10 | -1,16% | - |
| 30.03.2026 | 31,91 | 32,82 | 31,87 | 32,48 | -0,51% | - |
| 26.03.2026 | 33,43 | 33,51 | 32,15 | 32,65 | -3,98% | - |
| 25.03.2026 | 33,54 | 34,23 | 33,42 | 34,00 | 1,76% | - |
| 24.03.2026 | 32,58 | 33,41 | 32,45 | 33,41 | 1,94% | - |
| 23.03.2026 | 33,08 | 33,19 | 32,46 | 32,78 | -0,60% | - |
| 20.03.2026 | 34,38 | 34,38 | 32,75 | 32,97 | -4,00% | - |
| 19.03.2026 | 34,03 | 34,67 | 33,60 | 34,35 | 1,63% | - |
| 18.03.2026 | 34,99 | 34,99 | 33,13 | 33,80 | -3,74% | - |
| 17.03.2026 | 34,72 | 35,11 | 33,86 | 35,11 | 0,61% | - |
| 16.03.2026 | 35,04 | 35,06 | 34,60 | 34,90 | 1,44% | - |
| 13.03.2026 | 34,45 | 35,09 | 34,33 | 34,40 | -0,40% | - |
| 12.03.2026 | 34,92 | 35,74 | 34,36 | 34,54 | -2,13% | - |
| 11.03.2026 | 35,55 | 36,09 | 35,29 | 35,30 | -0,99% | - |
| 10.03.2026 | 35,06 | 36,11 | 35,06 | 35,65 | 0,59% | - |
| 09.03.2026 | 34,58 | 35,58 | 34,53 | 35,44 | 2,71% | - |
| 06.03.2026 | 34,62 | 35,10 | 34,35 | 34,50 | -1,93% | - |
| 05.03.2026 | 34,68 | 35,22 | 34,66 | 35,18 | 0,45% | - |
| 04.03.2026 | 33,85 | 35,26 | 33,85 | 35,03 | 3,10% | - |
| 03.03.2026 | 33,94 | 34,31 | 33,38 | 33,98 | -1,38% | - |
| 02.03.2026 | 34,07 | 34,94 | 33,07 | 34,45 | 1,78% | - |
| 27.02.2026 | 35,88 | 35,88 | 33,72 | 33,85 | -6,09% | - |
| 26.02.2026 | 36,04 | 36,25 | 35,45 | 36,04 | -3,76% | - |
| 25.02.2026 | 38,06 | 38,06 | 36,77 | 37,45 | -1,41% | - |
| 24.02.2026 | 38,05 | 38,05 | 37,53 | 37,99 | -0,76% | - |
| 23.02.2026 | 38,57 | 39,04 | 38,12 | 38,28 | -1,70% | - |
| 20.02.2026 | 38,55 | 39,23 | 38,45 | 38,94 | 0,85% | - |
| 19.02.2026 | 37,52 | 38,61 | 37,52 | 38,61 | 2,66% | - |
| 18.02.2026 | 38,11 | 38,73 | 37,40 | 37,61 | -0,75% | - |
| 17.02.2026 | 36,40 | 38,11 | 36,24 | 37,90 | 3,87% | - |
| 13.02.2026 | 35,90 | 36,73 | 35,90 | 36,48 | 1,71% | - |
| 12.02.2026 | 38,03 | 38,03 | 35,73 | 35,87 | -5,44% | - |
| 11.02.2026 | 37,20 | 38,00 | 36,74 | 37,93 | 2,28% | - |
| 10.02.2026 | 37,34 | 38,21 | 36,33 | 37,09 | -0,16% | - |
| 09.02.2026 | 37,47 | 38,32 | 36,31 | 37,15 | 0,77% | - |
| 06.02.2026 | 36,73 | 39,99 | 36,58 | 36,86 | -0,04% | - |
| 05.02.2026 | 36,26 | 37,22 | 36,26 | 36,88 | -0,09% | - |
| 04.02.2026 | 35,13 | 37,47 | 35,12 | 36,91 | 5,43% | - |
| 03.02.2026 | 33,72 | 35,45 | 33,72 | 35,01 | 3,59% | - |
| 02.02.2026 | 33,41 | 33,91 | 33,11 | 33,80 | -0,84% | - |
| 30.01.2026 | 32,49 | 34,08 | 32,49 | 34,08 | 4,39% | - |
| 29.01.2026 | 32,27 | 33,68 | 32,19 | 32,65 | 1,01% | - |
| 28.01.2026 | 32,32 | 32,38 | 32,08 | 32,32 | 0,17% | - |
| 27.01.2026 | 33,50 | 33,50 | 32,20 | 32,27 | -2,80% | - |
| 26.01.2026 | 33,57 | 33,57 | 33,13 | 33,20 | -1,22% | - |
| 23.01.2026 | 33,85 | 34,30 | 33,50 | 33,61 | -1,17% | - |
| 22.01.2026 | 33,38 | 34,53 | 32,91 | 34,00 | 2,13% | - |
| 21.01.2026 | 33,76 | 33,78 | 32,90 | 33,30 | -0,84% | - |
| 20.01.2026 | 33,78 | 33,83 | 32,97 | 33,58 | -0,57% | - |
| 19.01.2026 | 33,73 | 33,77 | 33,73 | 33,77 | -2,52% | - |
| 15.01.2026 | 34,25 | 34,86 | 34,24 | 34,64 | 1,42% | - |
| 14.01.2026 | 34,79 | 34,80 | 34,07 | 34,16 | -2,10% | - |
| 13.01.2026 | 33,73 | 34,92 | 33,73 | 34,89 | 3,81% | - |
| 12.01.2026 | 33,11 | 33,80 | 33,11 | 33,61 | -0,40% | - |
| 09.01.2026 | 34,10 | 34,70 | 33,72 | 33,75 | -2,19% | - |
| 08.01.2026 | 33,72 | 34,87 | 33,72 | 34,50 | 1,87% | - |
| 07.01.2026 | 33,90 | 33,91 | 33,87 | 33,87 | -0,19% | - |
| 06.01.2026 | 34,80 | 34,98 | 33,91 | 33,93 | -1,24% | - |
| 05.01.2026 | 35,50 | 35,79 | 34,36 | 34,36 | -3,37% | - |
| 02.01.2026 | 33,53 | 35,81 | 32,81 | 35,56 | 6,45% | - |
| 29.12.2025 | 34,03 | 34,03 | 33,25 | 33,40 | -2,31% | - |
| 23.12.2025 | 34,13 | 34,42 | 34,13 | 34,19 | 0,65% | - |
| 22.12.2025 | 33,94 | 34,29 | 33,93 | 33,97 | -0,28% | - |
| 19.12.2025 | 34,22 | 34,90 | 34,07 | 34,07 | 0,06% | - |
| 18.12.2025 | 33,96 | 35,19 | 33,96 | 34,05 | -2,35% | - |
| 17.12.2025 | 33,42 | 35,06 | 33,40 | 34,87 | 9,46% | - |
| 16.12.2025 | 34,40 | 34,74 | 31,17 | 31,85 | -7,66% | - |
| 15.12.2025 | 35,24 | 35,24 | 34,28 | 34,49 | -3,00% | - |
| 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% | - |