16,553€
6,14%
Echtzeit-Aktienkurs LendingClub Corp.
Bid:
Ask:
Aktienkurse zur LendingClub Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 16,97 | 17,37 | 16,45 | 16,52 | -2,71% | - |
| 03.01.2025 | 15,75 | 17,04 | 15,62 | 16,98 | 7,96% | - |
| 02.01.2025 | 15,64 | 16,02 | 15,42 | 15,73 | -0,60% | - |
| 30.12.2024 | 15,98 | 16,38 | 15,79 | 15,82 | -1,30% | - |
| 27.12.2024 | 16,58 | 16,61 | 15,79 | 16,03 | 2,26% | - |
| 23.12.2024 | 16,00 | 16,07 | 15,14 | 15,68 | -0,66% | - |
| 20.12.2024 | 15,67 | 16,36 | 15,02 | 15,78 | 0,47% | 250,00 |
| 19.12.2024 | 16,22 | 16,78 | 15,55 | 15,71 | -1,81% | 100,00 |
| 18.12.2024 | 16,87 | 17,42 | 15,69 | 16,00 | -5,65% | 162,00 |
| 17.12.2024 | 17,67 | 18,07 | 16,53 | 16,96 | -0,56% | 1.200,00 |
| 16.12.2024 | 15,75 | 17,39 | 15,47 | 17,05 | 8,10% | 100,00 |
| 13.12.2024 | 15,45 | 16,03 | 15,42 | 15,77 | 1,08% | - |
| 12.12.2024 | 15,20 | 16,22 | 15,08 | 15,61 | 2,24% | 800,00 |
| 11.12.2024 | 14,63 | 15,42 | 14,51 | 15,26 | 4,26% | - |
| 10.12.2024 | 14,66 | 15,24 | 14,59 | 14,64 | -1,20% | 396,00 |
| 09.12.2024 | 15,28 | 15,33 | 14,56 | 14,82 | -2,85% | - |
| 06.12.2024 | 14,84 | 15,31 | 14,71 | 15,25 | 2,87% | 2.000,00 |
| 05.12.2024 | 15,08 | 15,44 | 14,78 | 14,83 | -1,46% | - |
| 04.12.2024 | 15,00 | 15,19 | 14,55 | 15,05 | 0,50% | - |
| 03.12.2024 | 15,07 | 15,17 | 14,61 | 14,97 | -0,52% | - |
| 02.12.2024 | 15,75 | 15,79 | 14,47 | 15,05 | -4,02% | 2.440,00 |
| 29.11.2024 | 15,83 | 16,25 | 15,64 | 15,68 | -0,63% | - |
| 28.11.2024 | 15,65 | 16,11 | 15,65 | 15,78 | 1,06% | - |
| 27.11.2024 | 15,60 | 15,85 | 15,39 | 15,62 | 0,21% | - |
| 26.11.2024 | 15,83 | 16,01 | 15,39 | 15,59 | -1,35% | - |
| 25.11.2024 | 16,03 | 16,38 | 15,60 | 15,80 | -1,63% | - |
| 22.11.2024 | 15,20 | 16,10 | 15,08 | 16,06 | 5,74% | - |
| 21.11.2024 | 14,33 | 15,26 | 14,23 | 15,19 | 5,97% | 688,00 |
| 20.11.2024 | 14,21 | 14,48 | 14,07 | 14,33 | 0,79% | - |
| 19.11.2024 | 14,21 | 14,41 | 13,94 | 14,22 | -0,87% | 200,00 |
| 18.11.2024 | 14,17 | 14,47 | 13,99 | 14,35 | 1,20% | - |
| 15.11.2024 | 14,28 | 14,51 | 14,00 | 14,18 | -1,41% | 1.600,00 |
| 14.11.2024 | 14,77 | 14,97 | 14,26 | 14,38 | -2,31% | - |
| 13.11.2024 | 14,76 | 15,31 | 14,48 | 14,72 | -0,30% | 3.296,00 |
| 12.11.2024 | 14,45 | 14,93 | 14,16 | 14,76 | 1,51% | 2.000,00 |
| 11.11.2024 | 14,10 | 14,66 | 14,09 | 14,54 | 3,60% | 2.756,00 |
| 08.11.2024 | 13,98 | 14,17 | 13,59 | 14,04 | 1,69% | - |
| 07.11.2024 | 14,37 | 14,54 | 13,52 | 13,81 | -3,93% | 300,00 |
| 06.11.2024 | 13,22 | 14,68 | 13,22 | 14,37 | 12,00% | - |
| 05.11.2024 | 12,40 | 13,15 | 12,40 | 12,83 | 2,48% | 3.000,00 |
| 04.11.2024 | 13,04 | 13,32 | 12,47 | 12,52 | -4,24% | - |
| 01.11.2024 | 13,11 | 13,28 | 12,77 | 13,08 | 0,75% | 800,00 |
| 31.10.2024 | 13,57 | 13,85 | 12,98 | 12,98 | -4,92% | 6.000,00 |
| 30.10.2024 | 13,08 | 13,99 | 13,01 | 13,65 | 3,49% | 1.000,00 |
| 29.10.2024 | 13,21 | 13,44 | 12,97 | 13,19 | -0,25% | 576,00 |
| 28.10.2024 | 12,68 | 13,52 | 12,60 | 13,22 | 4,99% | 2.000,00 |
| 25.10.2024 | 12,87 | 13,41 | 12,33 | 12,60 | -1,29% | 3.045,00 |
| 24.10.2024 | 12,35 | 621,05 | 12,00 | 12,76 | 10,40% | 16.510,00 |
| 23.10.2024 | 11,34 | 11,82 | 11,34 | 11,56 | 0,57% | 100,00 |
| 22.10.2024 | 11,34 | 11,57 | 11,22 | 11,49 | 1,17% | - |
| 21.10.2024 | 11,64 | 11,82 | 11,31 | 11,36 | -2,70% | 200,00 |
| 18.10.2024 | 11,80 | 12,04 | 11,53 | 11,68 | -2,11% | - |
| 17.10.2024 | 12,24 | 12,36 | 11,81 | 11,93 | -2,16% | - |
| 16.10.2024 | 12,19 | 12,57 | 12,15 | 12,19 | 0,04% | - |
| 15.10.2024 | 11,78 | 12,55 | 11,66 | 12,19 | 3,92% | 4.000,00 |
| 14.10.2024 | 11,42 | 11,92 | 11,35 | 11,73 | 3,17% | 450,00 |
| 11.10.2024 | 11,43 | 11,61 | 11,00 | 11,37 | -0,37% | 1.800,00 |
| 10.10.2024 | 10,86 | 11,77 | 10,75 | 11,41 | 4,99% | - |
| 09.10.2024 | 10,32 | 10,93 | 10,31 | 10,87 | 4,29% | 500,00 |
| 08.10.2024 | 10,16 | 10,54 | 10,16 | 10,42 | 1,56% | - |
| 07.10.2024 | 10,37 | 10,57 | 10,13 | 10,26 | -2,81% | - |
| 04.10.2024 | 10,18 | 10,78 | 10,15 | 10,56 | 3,99% | 676,00 |
| 03.10.2024 | 10,07 | 10,17 | 9,89 | 10,15 | -0,07% | - |
| 02.10.2024 | 10,06 | 10,22 | 9,96 | 10,16 | 0,93% | - |
| 01.10.2024 | 10,16 | 10,34 | 9,88 | 10,06 | -1,68% | - |
| 30.09.2024 | 9,88 | 10,43 | 9,74 | 10,24 | 3,40% | - |
| 27.09.2024 | 9,68 | 10,07 | 9,64 | 9,90 | 2,50% | - |
| 26.09.2024 | 9,57 | 9,71 | 9,46 | 9,66 | 1,60% | - |
| 25.09.2024 | 9,71 | 9,79 | 9,47 | 9,51 | -2,49% | - |
| 24.09.2024 | 9,98 | 10,14 | 9,69 | 9,75 | -2,44% | - |
| 23.09.2024 | 9,93 | 10,16 | 9,89 | 9,99 | -0,31% | - |
| 20.09.2024 | 10,21 | 10,40 | 9,93 | 10,02 | -2,92% | - |
| 19.09.2024 | 9,87 | 10,46 | 9,87 | 10,33 | 4,86% | - |
| 18.09.2024 | 9,75 | 10,26 | 9,68 | 9,85 | 0,36% | - |
| 17.09.2024 | 9,75 | 10,15 | 9,75 | 9,81 | 0,58% | - |
| 16.09.2024 | 9,78 | 9,85 | 9,44 | 9,75 | -0,46% | - |
| 13.09.2024 | 9,68 | 9,98 | 9,67 | 9,80 | 1,05% | - |
| 12.09.2024 | 9,45 | 9,91 | 9,38 | 9,70 | 2,67% | - |
| 11.09.2024 | 9,28 | 9,61 | 9,03 | 9,45 | 1,27% | - |
| 10.09.2024 | 9,78 | 9,96 | 8,94 | 9,33 | -4,97% | - |
| 09.09.2024 | 9,81 | 10,07 | 9,30 | 9,82 | -0,65% | 60,00 |
| 06.09.2024 | 10,11 | 10,30 | 9,80 | 9,88 | -3,22% | - |
| 05.09.2024 | 10,29 | 10,52 | 10,10 | 10,21 | -1,73% | - |
| 04.09.2024 | 10,50 | 10,72 | 10,29 | 10,39 | -2,44% | 3.420,00 |
| 03.09.2024 | 10,97 | 10,98 | 10,48 | 10,65 | -2,96% | - |
| 02.09.2024 | 10,99 | 10,99 | 10,95 | 10,97 | -0,14% | - |
| 30.08.2024 | 11,18 | 11,40 | 10,76 | 10,99 | 0,67% | - |
| 29.08.2024 | 10,47 | 11,10 | 10,47 | 10,92 | 3,10% | 12,00 |
| 28.08.2024 | 10,80 | 10,81 | 10,47 | 10,59 | -1,45% | - |
| 27.08.2024 | 10,91 | 11,00 | 10,66 | 10,74 | -2,19% | - |
| 26.08.2024 | 11,17 | 11,30 | 10,95 | 10,98 | -0,27% | - |
| 23.08.2024 | 10,67 | 11,20 | 10,64 | 11,01 | 3,62% | - |
| 22.08.2024 | 10,11 | 10,68 | 10,11 | 10,63 | 4,50% | 3.840,00 |
| 21.08.2024 | 10,14 | 10,25 | 10,02 | 10,17 | 0,41% | - |
| 20.08.2024 | 10,07 | 10,23 | 9,94 | 10,13 | 0,03% | - |
| 19.08.2024 | 9,87 | 10,26 | 9,79 | 10,13 | 2,37% | - |
| 16.08.2024 | 9,91 | 10,16 | 9,83 | 9,89 | -1,17% | - |
| 15.08.2024 | 9,72 | 10,21 | 9,72 | 10,01 | 2,12% | - |
| 14.08.2024 | 9,67 | 9,84 | 9,50 | 9,80 | 0,48% | - |
| 13.08.2024 | 9,36 | 9,80 | 9,35 | 9,75 | 3,89% | - |