1,760€
2,92%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -4,47% | - |
| 16.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 15.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 12.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 11.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -7,61% | - |
| 10.06.2026 | 1,74 | 1,97 | 1,74 | 1,97 | 11,93% | 402,00 |
| 09.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 08.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 05.06.2026 | 1,87 | 1,87 | 1,81 | 1,81 | -1,63% | - |
| 04.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 03.06.2026 | 1,92 | 1,92 | 1,85 | 1,85 | -1,07% | - |
| 02.06.2026 | 1,93 | 1,93 | 1,87 | 1,87 | 2,75% | - |
| 01.06.2026 | 1,87 | 1,87 | 1,82 | 1,82 | 2,25% | - |
| 29.05.2026 | 1,88 | 1,88 | 1,78 | 1,78 | -4,81% | - |
| 28.05.2026 | 2,06 | 2,06 | 1,87 | 1,87 | -6,50% | - |
| 27.05.2026 | 1,87 | 2,00 | 1,87 | 2,00 | 24,22% | - |
| 26.05.2026 | 1,66 | 1,82 | 1,61 | 1,61 | -4,73% | 4.300,00 |
| 25.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 13,42% | - |
| 22.05.2026 | 1,64 | 1,64 | 1,49 | 1,49 | -5,10% | - |
| 21.05.2026 | 1,64 | 1,64 | 1,57 | 1,57 | -1,88% | - |
| 20.05.2026 | 1,65 | 1,70 | 1,60 | 1,60 | -1,23% | 1.204,00 |
| 19.05.2026 | 1,67 | 1,73 | 1,62 | 1,62 | 0,62% | 1.197,00 |
| 18.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 15.05.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -5,23% | - |
| 14.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 3,61% | - |
| 13.05.2026 | 1,72 | 1,72 | 1,66 | 1,66 | 0,00% | - |
| 12.05.2026 | 1,73 | 1,73 | 1,66 | 1,66 | 0,61% | - |
| 11.05.2026 | 1,75 | 1,82 | 1,65 | 1,65 | -4,07% | 50,00 |
| 08.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 07.05.2026 | 1,81 | 1,81 | 1,71 | 1,71 | 0,00% | - |
| 06.05.2026 | 1,76 | 1,76 | 1,71 | 1,71 | 1,79% | - |
| 05.05.2026 | 1,76 | 1,76 | 1,68 | 1,68 | -4,55% | - |
| 04.05.2026 | 1,82 | 1,82 | 1,76 | 1,76 | 3,53% | - |
| 30.04.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -0,58% | - |
| 29.04.2026 | 1,79 | 1,79 | 1,71 | 1,71 | 1,79% | - |
| 28.04.2026 | 1,77 | 1,77 | 1,68 | 1,68 | -2,33% | - |
| 27.04.2026 | 1,80 | 1,80 | 1,72 | 1,72 | 0,00% | - |
| 24.04.2026 | 1,85 | 1,85 | 1,72 | 1,72 | -8,99% | - |
| 23.04.2026 | 1,96 | 1,96 | 1,87 | 1,89 | 1,07% | 81,00 |
| 22.04.2026 | 1,92 | 1,92 | 1,87 | 1,87 | -0,53% | - |
| 21.04.2026 | 1,93 | 1,93 | 1,88 | 1,88 | 0,00% | - |
| 20.04.2026 | 1,95 | 1,95 | 1,88 | 1,88 | -3,09% | - |
| 17.04.2026 | 2,00 | 2,00 | 1,94 | 1,94 | 1,04% | - |
| 16.04.2026 | 1,96 | 1,96 | 1,92 | 1,92 | 4,35% | - |
| 15.04.2026 | 1,87 | 1,87 | 1,84 | 1,84 | -2,13% | - |
| 14.04.2026 | 1,90 | 1,90 | 1,88 | 1,88 | 6,21% | - |
| 13.04.2026 | 1,83 | 1,83 | 1,77 | 1,77 | -0,56% | - |
| 10.04.2026 | 1,85 | 1,85 | 1,78 | 1,78 | -1,11% | - |
| 09.04.2026 | 1,88 | 1,88 | 1,80 | 1,80 | -1,64% | - |
| 08.04.2026 | 1,87 | 1,87 | 1,83 | 1,83 | -0,54% | - |
| 07.04.2026 | 1,95 | 1,95 | 1,84 | 1,84 | 2,79% | - |
| 02.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 01.04.2026 | 1,86 | 1,95 | 1,77 | 1,77 | 2,91% | 1.000,00 |
| 31.03.2026 | 1,78 | 1,78 | 1,72 | 1,72 | 1,18% | - |
| 30.03.2026 | 1,77 | 1,77 | 1,70 | 1,70 | -7,10% | - |
| 27.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -3,17% | - |
| 26.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -5,50% | - |
| 25.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 24.03.2026 | 2,04 | 2,04 | 2,02 | 2,02 | 1,51% | 500,00 |
| 23.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -3,40% | - |
| 20.03.2026 | 2,16 | 2,16 | 2,06 | 2,06 | -1,90% | - |
| 19.03.2026 | 2,22 | 2,22 | 2,10 | 2,10 | -5,41% | - |
| 18.03.2026 | 2,28 | 2,28 | 2,22 | 2,22 | 1,83% | - |
| 17.03.2026 | 2,24 | 2,24 | 2,18 | 2,18 | 1,87% | - |
| 16.03.2026 | 2,24 | 2,24 | 2,14 | 2,14 | -2,73% | 217,00 |
| 13.03.2026 | 2,30 | 2,30 | 2,20 | 2,20 | 0,00% | - |
| 12.03.2026 | 2,26 | 2,26 | 2,20 | 2,20 | -0,90% | - |
| 11.03.2026 | 2,28 | 2,28 | 2,22 | 2,22 | 2,78% | - |
| 10.03.2026 | 2,22 | 2,22 | 2,16 | 2,16 | 1,89% | - |
| 09.03.2026 | 2,18 | 2,18 | 2,12 | 2,12 | -5,36% | - |
| 06.03.2026 | 2,26 | 2,26 | 2,24 | 2,24 | -0,88% | - |
| 05.03.2026 | 2,34 | 2,34 | 2,26 | 2,26 | 0,00% | - |
| 04.03.2026 | 2,30 | 2,30 | 2,26 | 2,26 | 0,00% | - |
| 03.03.2026 | 2,44 | 2,44 | 2,26 | 2,26 | -2,59% | - |
| 02.03.2026 | 2,38 | 2,38 | 2,32 | 2,32 | -1,69% | - |
| 27.02.2026 | 2,52 | 2,52 | 2,36 | 2,36 | -0,84% | - |
| 26.02.2026 | 2,40 | 2,40 | 2,38 | 2,38 | 0,00% | - |
| 25.02.2026 | 2,50 | 2,50 | 2,38 | 2,38 | 0,85% | - |
| 24.02.2026 | 2,46 | 2,46 | 2,36 | 2,36 | -1,67% | - |
| 23.02.2026 | 2,48 | 2,48 | 2,40 | 2,40 | -0,83% | - |
| 20.02.2026 | 2,54 | 2,54 | 2,42 | 2,42 | 0,00% | - |
| 19.02.2026 | 2,50 | 2,50 | 2,42 | 2,42 | -2,42% | - |
| 18.02.2026 | 2,50 | 2,50 | 2,48 | 2,48 | 9,73% | - |
| 17.02.2026 | 2,24 | 2,26 | 2,24 | 2,26 | -2,59% | - |
| 16.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 13.02.2026 | 2,52 | 2,52 | 2,24 | 2,24 | -2,61% | 217,00 |
| 12.02.2026 | 2,62 | 2,62 | 2,30 | 2,30 | -2,54% | 635,00 |
| 11.02.2026 | 2,44 | 2,44 | 2,36 | 2,36 | -1,67% | - |
| 10.02.2026 | 2,52 | 2,52 | 2,40 | 2,40 | 6,19% | - |
| 09.02.2026 | 2,32 | 2,50 | 2,26 | 2,26 | 2,73% | 1.000,00 |
| 06.02.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 2,80% | - |
| 05.02.2026 | 2,24 | 2,24 | 2,14 | 2,14 | -0,93% | - |
| 04.02.2026 | 2,28 | 2,28 | 2,16 | 2,16 | -4,42% | - |
| 03.02.2026 | 2,32 | 2,32 | 2,26 | 2,26 | 0,00% | - |
| 02.02.2026 | 2,30 | 2,30 | 2,26 | 2,26 | -1,74% | - |
| 30.01.2026 | 2,34 | 2,34 | 2,30 | 2,30 | -0,86% | - |
| 29.01.2026 | 2,42 | 2,52 | 2,32 | 2,32 | -0,85% | 40,00 |
| 28.01.2026 | 2,40 | 2,40 | 2,34 | 2,34 | -0,85% | - |
| 27.01.2026 | 2,48 | 2,48 | 2,36 | 2,36 | 0,00% | - |
| 26.01.2026 | 2,52 | 2,52 | 2,36 | 2,36 | -3,28% | - |