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 | 27,40 | 27,60 | 26,40 | 26,60 | -3,62% | - |
| 01.04.2026 | 27,20 | 27,60 | 27,20 | 27,60 | 2,22% | 563,00 |
| 31.03.2026 | 28,00 | 29,20 | 27,00 | 27,00 | -2,88% | 16,00 |
| 30.03.2026 | 27,00 | 28,00 | 27,00 | 27,80 | 2,96% | - |
| 27.03.2026 | 28,00 | 28,00 | 27,00 | 27,00 | -3,57% | - |
| 26.03.2026 | 28,60 | 28,60 | 27,40 | 28,00 | -4,11% | 100,00 |
| 25.03.2026 | 28,40 | 29,20 | 28,40 | 29,20 | 2,82% | 1.000,00 |
| 24.03.2026 | 27,60 | 28,40 | 27,60 | 28,40 | 2,16% | 286,00 |
| 23.03.2026 | 28,80 | 28,80 | 27,60 | 27,80 | -1,42% | 200,00 |
| 20.03.2026 | 29,40 | 29,40 | 27,80 | 28,20 | -3,42% | - |
| 19.03.2026 | 29,20 | 29,40 | 28,60 | 29,20 | 0,00% | - |
| 18.03.2026 | 30,20 | 30,20 | 28,60 | 29,20 | -2,67% | 170,00 |
| 17.03.2026 | 30,00 | 30,00 | 29,00 | 30,00 | 0,00% | - |
| 16.03.2026 | 30,00 | 30,20 | 29,80 | 30,00 | 0,67% | - |
| 13.03.2026 | 29,80 | 30,00 | 29,40 | 29,80 | 0,68% | 800,00 |
| 12.03.2026 | 29,80 | 30,60 | 29,40 | 29,60 | -0,67% | - |
| 11.03.2026 | 30,00 | 30,60 | 29,80 | 29,80 | -0,67% | - |
| 10.03.2026 | 29,60 | 30,60 | 29,60 | 30,00 | 0,67% | 1.875,00 |
| 09.03.2026 | 29,40 | 30,00 | 29,00 | 29,80 | 0,68% | - |
| 06.03.2026 | 29,80 | 29,80 | 29,00 | 29,60 | -0,67% | - |
| 05.03.2026 | 29,80 | 29,80 | 29,20 | 29,80 | 0,00% | 60,00 |
| 04.03.2026 | 28,60 | 29,80 | 28,60 | 29,80 | 2,05% | - |
| 03.03.2026 | 29,00 | 29,40 | 28,60 | 29,20 | 5,80% | 902,00 |
| 02.03.2026 | 29,00 | 29,00 | 27,60 | 27,60 | -5,48% | 104,00 |
| 27.02.2026 | 30,20 | 30,20 | 28,40 | 29,20 | -3,95% | 426,00 |
| 26.02.2026 | 31,20 | 31,20 | 29,80 | 30,40 | -1,94% | 250,00 |
| 25.02.2026 | 31,80 | 31,80 | 30,60 | 31,00 | -3,13% | - |
| 24.02.2026 | 31,80 | 32,00 | 31,20 | 32,00 | 0,63% | 260,00 |
| 23.02.2026 | 32,00 | 33,40 | 31,80 | 31,80 | -3,05% | 1.980,00 |
| 20.02.2026 | 32,60 | 33,00 | 32,00 | 32,80 | 0,61% | 246,00 |
| 19.02.2026 | 31,40 | 33,00 | 31,20 | 32,60 | 3,82% | 46,00 |
| 18.02.2026 | 31,60 | 32,20 | 31,20 | 31,40 | -0,63% | - |
| 17.02.2026 | 31,40 | 31,80 | 30,60 | 31,60 | 0,00% | 300,00 |
| 16.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | 300,00 |
| 13.02.2026 | 29,80 | 30,60 | 29,40 | 30,40 | 0,66% | 19,00 |
| 12.02.2026 | 31,40 | 31,40 | 29,80 | 30,20 | -5,03% | - |
| 11.02.2026 | 30,80 | 31,80 | 30,40 | 31,80 | 3,92% | 19,00 |
| 10.02.2026 | 30,60 | 31,60 | 30,20 | 30,60 | 0,00% | 200,00 |
| 09.02.2026 | 30,80 | 31,20 | 30,00 | 30,60 | -2,55% | - |
| 06.02.2026 | 30,20 | 33,60 | 30,20 | 31,40 | 1,29% | 100,00 |
| 05.02.2026 | 30,60 | 32,20 | 30,20 | 31,00 | -0,64% | 3.000,00 |
| 04.02.2026 | 28,80 | 31,20 | 28,80 | 31,20 | 6,12% | 5.000,00 |
| 03.02.2026 | 28,00 | 29,80 | 27,80 | 29,40 | 3,52% | - |
| 02.02.2026 | 27,20 | 28,80 | 27,00 | 28,40 | 1,43% | 10,00 |
| 30.01.2026 | 27,10 | 28,10 | 27,00 | 28,00 | 1,08% | - |
| 29.01.2026 | 27,00 | 27,90 | 26,70 | 27,70 | 2,59% | - |
| 28.01.2026 | 27,00 | 27,20 | 26,80 | 27,00 | -1,46% | - |
| 27.01.2026 | 28,20 | 28,20 | 27,20 | 27,40 | -2,14% | - |
| 26.01.2026 | 28,40 | 28,60 | 27,80 | 28,00 | -3,11% | - |
| 23.01.2026 | 29,00 | 29,00 | 28,70 | 28,90 | 2,12% | - |
| 22.01.2026 | 28,60 | 28,70 | 28,00 | 28,30 | 0,35% | - |
| 21.01.2026 | 28,80 | 29,30 | 28,10 | 28,20 | -1,05% | - |
| 20.01.2026 | 29,00 | 29,50 | 28,30 | 28,50 | -1,72% | - |
| 19.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 16.01.2026 | 29,80 | 29,80 | 28,80 | 29,00 | -2,03% | 1.996,00 |
| 15.01.2026 | 29,40 | 30,00 | 29,20 | 29,60 | 2,07% | 1.914,00 |
| 14.01.2026 | 29,80 | 29,80 | 29,00 | 29,00 | -2,68% | 490,00 |
| 13.01.2026 | 28,60 | 29,80 | 28,60 | 29,80 | 4,20% | - |
| 12.01.2026 | 28,20 | 28,80 | 28,20 | 28,60 | 1,42% | - |
| 09.01.2026 | 29,00 | 29,60 | 28,20 | 28,20 | -2,08% | 500,00 |
| 08.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 07.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 06.01.2026 | 29,60 | 29,80 | 28,80 | 28,80 | -3,36% | - |
| 05.01.2026 | 30,20 | 30,20 | 28,40 | 29,80 | -1,97% | 800,00 |
| 02.01.2026 | 28,40 | 30,40 | 27,40 | 30,40 | 8,57% | 2.050,00 |
| 30.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 29.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 23.12.2025 | 28,40 | 29,60 | 28,40 | 28,60 | -2,05% | 227,00 |
| 22.12.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 1,39% | 941,00 |
| 19.12.2025 | 28,80 | 29,00 | 28,80 | 28,80 | -2,70% | 414,00 |
| 18.12.2025 | 29,20 | 30,00 | 29,20 | 29,60 | 3,50% | 1.831,00 |
| 17.12.2025 | 26,80 | 28,60 | 26,80 | 28,60 | 6,72% | 1.850,00 |
| 16.12.2025 | 29,00 | 29,00 | 26,20 | 26,80 | -11,84% | 1.925,00 |
| 15.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 40,00 |
| 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 |