Holen Sie sich die Stockscreener-App
32.77
2.11%
-0.715
Luckin Coffee Inc ADR-Aktien (LKNCY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-08 | $33.30 | $32.73 | $0.57 | 786,230.0 | -2.11% |
| 2026-05-06 | $34.39 | $33.24 | $1.15 | 848,112.0 | -2.10% |
| 2026-05-05 | $34.75 | $33.62 | $1.13 | 378,937.0 | +1.36% |
| 2026-05-04 | $35.80 | $33.70 | $2.10 | 958,693.0 | -4.23% |
| 2026-05-01 | $36.00 | $34.41 | $1.59 | 1,837,054.0 | +0.69% |
| 2026-04-30 | $35.15 | $33.60 | $1.55 | 2,403,584.0 | -2.78% |
| 2026-04-29 | $36.00 | $31.90 | $4.10 | 5,252,470.0 | +15.90% |
| 2026-04-28 | $31.69 | $30.90 | $0.79 | 815,330.0 | +0.13% |
| 2026-04-27 | $32.00 | $30.80 | $1.20 | 2,066,507.0 | -1.52% |
| 2026-04-24 | $33.30 | $31.44 | $1.86 | 724,765.0 | -1.84% |
| 2026-04-23 | $33.40 | $31.00 | $2.40 | 867,507.0 | -1.20% |
| 2026-04-22 | $33.25 | $32.12 | $1.13 | 708,677.0 | -0.06% |
| 2026-04-21 | $33.43 | $32.33 | $1.10 | 1,451,596.0 | -2.29% |
| 2026-04-20 | $33.70 | $32.52 | $1.18 | 1,029,884.0 | -1.57% |
| 2026-04-17 | $34.22 | $33.09 | $1.13 | 1,061,284.0 | +3.49% |
| 2026-04-16 | $33.87 | $32.39 | $1.48 | 694,684.0 | -3.60% |
| 2026-04-15 | $34.07 | $33.55 | $0.52 | 332,011.0 | +0.44% |
| 2026-04-14 | $34.36 | $33.23 | $1.13 | 1,909,394.0 | -0.82% |
| 2026-04-13 | $34.06 | $32.02 | $2.04 | 2,340,452.0 | +5.07% |
| 2026-04-10 | $32.75 | $31.55 | $1.20 | 945,723.0 | -1.43% |
| 2026-04-09 | $33.80 | $30.45 | $3.35 | 2,738,120.0 | +2.59% |
| 2026-04-08 | $33.24 | $31.56 | $1.68 | 2,277,203.0 | -1.54% |
Luckin Coffee Inc ADR-Aktien (LKNCY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Luckin Coffee Inc ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LKNCY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Luckin Coffee Inc ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Luckin Coffee Inc ADR-Aktien (LKNCY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $36.00 | $32.73 | $3.27 | 4,809,026.0 | -6.33% |
| 2026-04 | $36.00 | $30.00 | $6.00 | 33,704,975.0 | +9.03% |
| 2026-03 | $36.17 | $31.66 | $4.51 | 28,737,478.0 | -8.23% |
| 2026-02 | $40.12 | $33.03 | $7.09 | 40,602,791.0 | +4.82% |
| 2026-01 | $35.88 | $32.01 | $3.87 | 39,431,918.0 | -0.39% |
Luckin Coffee Inc ADR-Aktien (LKNCY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $38.00 | $31.05 | $6.95 | 34,890,532.0 | -8.19% |
| 2025-11 | $40.80 | $35.20 | $5.60 | 48,165,171.0 | -9.23% |
| 2025-10 | $43.64 | $37.12 | $6.52 | 51,198,100.0 | +5.50% |
| 2025-09 | $39.95 | $36.00 | $3.95 | 37,310,848.0 | +2.18% |
| 2025-08 | $38.99 | $35.84 | $3.15 | 32,909,672.0 | +1.20% |
| 2025-07 | $40.00 | $35.84 | $4.16 | 53,824,481.0 | -1.37% |
| 2025-06 | $37.69 | $31.85 | $5.84 | 33,291,014.0 | +12.77% |
| 2025-05 | $34.58 | $30.62 | $3.96 | 31,979,788.0 | +3.22% |
| 2025-04 | $38.03 | $24.85 | $13.18 | 78,739,777.0 | -7.43% |
| 2025-03 | $36.00 | $27.60 | $8.40 | 61,665,595.0 | +16.27% |
| 2025-02 | $33.00 | $23.18 | $9.82 | 51,614,393.0 | +6.06% |
| 2025-01 | $28.99 | $23.74 | $5.25 | 25,695,451.0 | +9.27% |
Luckin Coffee Inc ADR-Aktien (LKNCY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.25 | $21.51 | $4.74 | 22,899,347.0 | +11.66% |
| 2024-11 | $27.45 | $21.03 | $6.42 | 37,714,464.0 | -18.72% |
| 2024-10 | $36.35 | $22.60 | $13.75 | 58,106,734.0 | +2.42% |
| 2024-09 | $26.50 | $18.43 | $8.07 | 45,717,869.0 | +33.12% |
| 2024-08 | $22.49 | $17.28 | $5.21 | 31,999,792.0 | -4.69% |
| 2024-07 | $23.08 | $19.48 | $3.60 | 39,927,133.0 | -1.04% |
| 2024-06 | $23.94 | $17.82 | $6.12 | 49,636,555.0 | +9.33% |
| 2024-05 | $22.87 | $18.23 | $4.64 | 51,501,186.0 | -8.10% |
| 2024-04 | $26.15 | $19.61 | $6.54 | 56,639,513.0 | -14.08% |
| 2024-03 | $26.60 | $19.35 | $7.25 | 64,904,919.0 | +10.93% |
| 2024-02 | $24.99 | $19.62 | $5.37 | 52,363,426.0 | +6.69% |
| 2024-01 | $26.83 | $20.63 | $6.20 | 60,737,917.0 | -24.30% |
2.89%
0.74%
Kapitalisierung:
|
Volumen (24h):