5,525€
-3,91%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 5,55 | 5,60 | 5,40 | 5,60 | -2,61% | - |
| 18.12.2024 | 5,75 | 5,75 | 5,75 | 5,75 | 2,68% | - |
| 17.12.2024 | 5,45 | 5,65 | 5,45 | 5,60 | 0,90% | 1.100,00 |
| 16.12.2024 | 5,55 | 5,55 | 5,55 | 5,55 | 1,83% | - |
| 13.12.2024 | 5,60 | 5,60 | 5,45 | 5,45 | 0,00% | - |
| 12.12.2024 | 5,65 | 6,00 | 5,45 | 5,45 | 1,87% | 1.000,00 |
| 11.12.2024 | 5,50 | 5,50 | 5,35 | 5,35 | -0,93% | - |
| 10.12.2024 | 5,40 | 5,40 | 5,40 | 5,40 | 0,00% | - |
| 09.12.2024 | 5,10 | 5,95 | 5,10 | 5,40 | 5,88% | 4.314,00 |
| 06.12.2024 | 5,10 | 5,10 | 5,10 | 5,10 | -0,97% | - |
| 05.12.2024 | 5,15 | 5,15 | 5,00 | 5,15 | 4,67% | 500,00 |
| 04.12.2024 | 5,20 | 5,20 | 4,92 | 4,92 | 4,24% | - |
| 03.12.2024 | 4,90 | 4,90 | 4,72 | 4,72 | 1,72% | - |
| 02.12.2024 | 4,68 | 4,94 | 4,64 | 4,64 | 4,04% | 500,00 |
| 29.11.2024 | 4,54 | 4,54 | 4,46 | 4,46 | -2,62% | - |
| 28.11.2024 | 4,58 | 4,58 | 4,58 | 4,58 | 15,66% | - |
| 27.11.2024 | 3,96 | 3,96 | 3,96 | 3,96 | 18,56% | - |
| 26.11.2024 | 3,30 | 3,34 | 3,30 | 3,34 | 9,15% | - |
| 25.11.2024 | 3,20 | 3,20 | 3,06 | 3,06 | 1,32% | - |
| 22.11.2024 | 3,06 | 3,06 | 3,02 | 3,02 | 2,03% | - |
| 21.11.2024 | 3,14 | 3,14 | 2,96 | 2,96 | -1,99% | - |
| 20.11.2024 | 2,96 | 3,02 | 2,96 | 3,02 | 4,86% | - |
| 19.11.2024 | 2,98 | 2,98 | 2,88 | 2,88 | -4,00% | - |
| 18.11.2024 | 3,04 | 3,04 | 3,00 | 3,00 | 2,74% | - |
| 15.11.2024 | 2,96 | 2,96 | 2,92 | 2,92 | 3,55% | - |
| 14.11.2024 | 2,90 | 2,90 | 2,82 | 2,82 | -1,40% | - |
| 13.11.2024 | 3,00 | 3,00 | 2,86 | 2,86 | -2,72% | - |
| 12.11.2024 | 3,30 | 3,30 | 2,94 | 2,94 | -14,53% | - |
| 11.11.2024 | 3,34 | 3,44 | 3,34 | 3,44 | 9,55% | - |
| 08.11.2024 | 3,52 | 3,52 | 3,14 | 3,14 | -3,68% | - |
| 07.11.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 4,49% | - |
| 06.11.2024 | 3,28 | 3,28 | 3,12 | 3,12 | 0,00% | - |
| 05.11.2024 | 3,36 | 3,36 | 3,12 | 3,12 | 3,31% | - |
| 04.11.2024 | 2,92 | 3,02 | 2,92 | 3,02 | 2,03% | - |
| 01.11.2024 | 2,90 | 2,96 | 2,90 | 2,96 | 8,03% | - |
| 31.10.2024 | 2,90 | 2,90 | 2,74 | 2,74 | -1,44% | - |
| 30.10.2024 | 2,98 | 2,98 | 2,78 | 2,78 | -8,55% | - |
| 29.10.2024 | 3,02 | 3,04 | 3,02 | 3,04 | 7,80% | - |
| 28.10.2024 | 2,88 | 2,88 | 2,82 | 2,82 | 0,00% | - |
| 25.10.2024 | 2,90 | 2,90 | 2,82 | 2,82 | 2,17% | - |
| 24.10.2024 | 2,92 | 2,92 | 2,76 | 2,76 | -5,48% | - |
| 23.10.2024 | 3,06 | 3,06 | 2,92 | 2,92 | -2,67% | - |
| 22.10.2024 | 2,90 | 3,00 | 2,90 | 3,00 | 13,64% | - |
| 21.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 18.10.2024 | 2,60 | 2,64 | 2,60 | 2,64 | 10,00% | - |
| 17.10.2024 | 2,64 | 2,64 | 2,40 | 2,40 | -13,04% | - |
| 16.10.2024 | 2,70 | 2,76 | 2,70 | 2,76 | -3,50% | - |
| 15.10.2024 | 3,16 | 3,16 | 2,86 | 2,86 | -12,80% | - |
| 14.10.2024 | 3,04 | 3,28 | 3,04 | 3,28 | 17,99% | 10.500,00 |
| 11.10.2024 | 2,80 | 2,80 | 2,78 | 2,78 | -3,47% | - |
| 10.10.2024 | 2,82 | 2,88 | 2,82 | 2,88 | 3,60% | - |
| 09.10.2024 | 2,76 | 2,80 | 2,76 | 2,78 | 6,11% | 500,00 |
| 08.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -21,08% | - |
| 07.10.2024 | 3,28 | 3,32 | 3,28 | 3,32 | 3,11% | - |
| 04.10.2024 | 3,08 | 3,34 | 3,08 | 3,22 | 11,03% | 500,00 |
| 03.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -12,65% | - |
| 02.10.2024 | 3,28 | 3,32 | 3,28 | 3,32 | 30,71% | - |
| 01.10.2024 | 2,44 | 2,54 | 2,44 | 2,54 | 18,69% | 1.433,00 |
| 30.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 9,74% | - |
| 27.09.2024 | 1,80 | 1,95 | 1,80 | 1,95 | 21,88% | - |
| 26.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 5,26% | - |
| 25.09.2024 | 1,57 | 1,57 | 1,52 | 1,52 | 0,66% | - |
| 24.09.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 3,42% | - |
| 23.09.2024 | 1,52 | 1,52 | 1,46 | 1,46 | 2,82% | - |
| 20.09.2024 | 1,47 | 1,47 | 1,42 | 1,42 | 0,00% | - |
| 19.09.2024 | 1,48 | 1,48 | 1,42 | 1,42 | -0,70% | - |
| 18.09.2024 | 1,49 | 1,49 | 1,43 | 1,43 | -1,38% | - |
| 17.09.2024 | 1,49 | 1,49 | 1,45 | 1,45 | 0,69% | - |
| 16.09.2024 | 1,52 | 1,52 | 1,44 | 1,44 | -2,04% | - |
| 13.09.2024 | 1,55 | 1,55 | 1,47 | 1,47 | -2,65% | - |
| 12.09.2024 | 1,56 | 1,56 | 1,51 | 1,51 | 2,03% | - |
| 11.09.2024 | 1,54 | 1,54 | 1,48 | 1,48 | 0,68% | - |
| 10.09.2024 | 1,53 | 1,53 | 1,47 | 1,47 | -0,68% | - |
| 09.09.2024 | 1,56 | 1,56 | 1,48 | 1,48 | 0,00% | - |
| 06.09.2024 | 1,54 | 1,54 | 1,48 | 1,48 | 0,68% | - |
| 05.09.2024 | 1,53 | 1,53 | 1,47 | 1,47 | -0,68% | - |
| 04.09.2024 | 1,55 | 1,55 | 1,48 | 1,48 | 0,68% | - |
| 03.09.2024 | 1,54 | 1,54 | 1,47 | 1,47 | -5,16% | - |
| 02.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 4,73% | - |
| 30.08.2024 | 1,49 | 1,49 | 1,48 | 1,48 | 0,68% | - |
| 29.08.2024 | 1,50 | 1,50 | 1,47 | 1,47 | 1,38% | - |
| 28.08.2024 | 1,57 | 1,57 | 1,45 | 1,45 | -5,23% | - |
| 27.08.2024 | 1,54 | 1,54 | 1,53 | 1,53 | 2,00% | - |
| 26.08.2024 | 1,56 | 1,56 | 1,50 | 1,50 | -0,66% | - |
| 23.08.2024 | 1,57 | 1,57 | 1,51 | 1,51 | 0,00% | - |
| 22.08.2024 | 1,55 | 1,55 | 1,51 | 1,51 | 1,34% | - |
| 21.08.2024 | 1,56 | 1,56 | 1,49 | 1,49 | -0,67% | - |
| 20.08.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -0,66% | - |
| 19.08.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -0,66% | - |
| 16.08.2024 | 1,54 | 1,54 | 1,52 | 1,52 | 4,11% | - |
| 15.08.2024 | 1,51 | 1,51 | 1,46 | 1,46 | 2,82% | - |
| 14.08.2024 | 1,51 | 1,51 | 1,42 | 1,42 | -0,70% | - |
| 13.08.2024 | 1,48 | 1,48 | 1,43 | 1,43 | 0,00% | - |
| 12.08.2024 | 1,49 | 1,49 | 1,43 | 1,43 | -0,69% | - |
| 09.08.2024 | 1,50 | 1,50 | 1,44 | 1,44 | 0,70% | - |
| 08.08.2024 | 1,48 | 1,48 | 1,43 | 1,43 | -4,03% | - |
| 07.08.2024 | 1,53 | 1,53 | 1,49 | 1,49 | 4,20% | - |
| 06.08.2024 | 1,50 | 1,50 | 1,43 | 1,43 | 2,14% | - |
| 05.08.2024 | 1,50 | 1,50 | 1,40 | 1,40 | -12,50% | - |
| 02.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | - |