1,775€
6,29%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,78 | 1,78 | 1,69 | 1,69 | 1,20% | - |
| 16.05.2024 | 1,74 | 1,74 | 1,67 | 1,67 | -1,76% | - |
| 15.05.2024 | 1,72 | 1,72 | 1,70 | 1,70 | 2,41% | - |
| 14.05.2024 | 1,75 | 1,75 | 1,66 | 1,66 | -3,49% | - |
| 13.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 4,24% | - |
| 10.05.2024 | 1,73 | 1,73 | 1,65 | 1,65 | 0,61% | - |
| 09.05.2024 | 1,70 | 1,70 | 1,64 | 1,64 | 2,50% | - |
| 08.05.2024 | 1,71 | 1,71 | 1,60 | 1,60 | -1,84% | - |
| 07.05.2024 | 1,69 | 1,69 | 1,63 | 1,63 | 2,52% | - |
| 06.05.2024 | 1,67 | 1,70 | 1,59 | 1,59 | -3,64% | 1.000,00 |
| 03.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 6,45% | 4.420,00 |
| 02.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 30.04.2024 | 1,62 | 1,62 | 1,54 | 1,54 | 0,65% | - |
| 29.04.2024 | 1,58 | 1,58 | 1,53 | 1,53 | 0,66% | - |
| 26.04.2024 | 1,56 | 1,56 | 1,52 | 1,52 | 0,66% | - |
| 25.04.2024 | 1,57 | 1,57 | 1,51 | 1,51 | 0,00% | - |
| 24.04.2024 | 1,56 | 1,56 | 1,51 | 1,51 | 0,00% | - |
| 23.04.2024 | 1,53 | 1,53 | 1,51 | 1,51 | 4,14% | - |
| 22.04.2024 | 1,51 | 1,51 | 1,45 | 1,45 | 0,69% | - |
| 19.04.2024 | 1,49 | 1,49 | 1,44 | 1,44 | 0,70% | - |
| 18.04.2024 | 1,45 | 1,45 | 1,43 | 1,43 | 0,00% | - |
| 17.04.2024 | 1,51 | 1,60 | 1,43 | 1,43 | -2,05% | 200,00 |
| 16.04.2024 | 1,57 | 1,57 | 1,46 | 1,46 | -10,98% | 1.000,00 |
| 15.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 12.04.2024 | 1,67 | 1,69 | 1,67 | 1,69 | -2,31% | - |
| 11.04.2024 | 1,69 | 1,73 | 1,69 | 1,73 | -1,14% | - |
| 10.04.2024 | 1,67 | 1,75 | 1,67 | 1,75 | 4,17% | - |
| 09.04.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 1,20% | - |
| 08.04.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 0,00% | - |
| 05.04.2024 | 1,63 | 1,66 | 1,63 | 1,66 | -1,78% | 378,00 |
| 04.04.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 3,05% | - |
| 03.04.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -1,20% | - |
| 02.04.2024 | 1,68 | 1,68 | 1,66 | 1,66 | 0,00% | - |
| 28.03.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 0,61% | - |
| 27.03.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -3,51% | - |
| 26.03.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 1,18% | - |
| 25.03.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -1,74% | - |
| 22.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 21.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 20.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 19.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 10,30% | - |
| 18.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -6,78% | - |
| 15.03.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -2,21% | - |
| 14.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 13.03.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 1,14% | - |
| 12.03.2024 | 1,67 | 1,75 | 1,67 | 1,75 | 1,74% | - |
| 11.03.2024 | 1,59 | 1,72 | 1,59 | 1,72 | 6,83% | - |
| 08.03.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 0,63% | - |
| 07.03.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -2,44% | - |
| 06.03.2024 | 1,57 | 1,64 | 1,57 | 1,64 | 3,80% | - |
| 05.03.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -5,95% | - |
| 04.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | - |
| 01.03.2024 | 1,69 | 1,74 | 1,69 | 1,74 | -0,57% | - |
| 29.02.2024 | 1,67 | 1,75 | 1,67 | 1,75 | 6,06% | - |
| 28.02.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -1,20% | - |
| 27.02.2024 | 1,60 | 1,67 | 1,60 | 1,67 | 3,73% | - |
| 26.02.2024 | 1,62 | 1,62 | 1,61 | 1,61 | 0,63% | - |
| 23.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 22.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 21.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -7,06% | - |
| 20.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 19.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 16.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 15.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 14.02.2024 | 1,61 | 1,68 | 1,61 | 1,68 | 3,07% | - |
| 13.02.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -4,12% | - |
| 12.02.2024 | 1,61 | 1,70 | 1,61 | 1,70 | 6,25% | - |
| 09.02.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 0,63% | - |
| 08.02.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -1,24% | - |
| 07.02.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -3,01% | - |
| 06.02.2024 | 1,55 | 1,66 | 1,55 | 1,66 | 5,06% | - |
| 05.02.2024 | 1,57 | 1,58 | 1,57 | 1,58 | -4,24% | - |
| 02.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 01.02.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -1,76% | - |
| 31.01.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 0,59% | - |
| 30.01.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -3,43% | - |
| 29.01.2024 | 1,74 | 1,75 | 1,74 | 1,75 | -4,89% | - |
| 26.01.2024 | 1,91 | 1,91 | 1,84 | 1,84 | -2,65% | - |
| 25.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 24.01.2024 | 1,74 | 1,89 | 1,74 | 1,89 | 10,53% | - |
| 23.01.2024 | 1,58 | 1,71 | 1,58 | 1,71 | 3,01% | - |
| 22.01.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 3,11% | - |
| 19.01.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -1,83% | - |
| 18.01.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,61% | - |
| 17.01.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -6,86% | - |
| 16.01.2024 | 1,79 | 1,79 | 1,75 | 1,75 | -2,23% | - |
| 15.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -4,28% | - |
| 12.01.2024 | 1,93 | 1,93 | 1,87 | 1,87 | 1,63% | - |
| 11.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 10.01.2024 | 1,76 | 1,81 | 1,76 | 1,81 | 7,10% | - |
| 09.01.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 1,81% | 350,00 |
| 08.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 05.01.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | - |
| 04.01.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -1,20% | - |
| 03.01.2024 | 1,62 | 1,67 | 1,62 | 1,67 | 1,83% | - |
| 02.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 29.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 28.12.2023 | 1,61 | 1,67 | 1,61 | 1,67 | 7,05% | 350,00 |
| 27.12.2023 | 1,59 | 1,59 | 1,56 | 1,56 | -10,34% | 400,00 |
| 22.12.2023 | 1,74 | 1,74 | 1,74 | 1,74 | 2,96% | - |