14,645€
-0,44%
Echtzeit-Aktienkurs LendingClub Corp
Bid:
Ask:
Aktienkurse zur LendingClub Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,76 | 14,98 | 14,55 | 14,69 | -0,14% | - |
| 28.08.2025 | 14,46 | 14,96 | 14,41 | 14,71 | 1,80% | - |
| 27.08.2025 | 14,25 | 14,54 | 14,18 | 14,45 | 1,65% | 2.000,00 |
| 26.08.2025 | 14,19 | 14,41 | 13,97 | 14,22 | 0,00% | - |
| 25.08.2025 | 13,92 | 14,34 | 13,78 | 14,22 | 2,41% | - |
| 22.08.2025 | 13,26 | 14,19 | 13,14 | 13,88 | 4,91% | - |
| 21.08.2025 | 13,03 | 13,36 | 12,75 | 13,23 | 1,57% | - |
| 20.08.2025 | 13,05 | 13,08 | 12,51 | 13,03 | -0,37% | - |
| 19.08.2025 | 13,66 | 13,87 | 13,02 | 13,07 | -4,33% | - |
| 18.08.2025 | 13,25 | 13,70 | 13,16 | 13,67 | 3,13% | - |
| 15.08.2025 | 13,39 | 13,39 | 12,91 | 13,25 | -0,59% | 100,00 |
| 14.08.2025 | 13,48 | 13,58 | 13,09 | 13,33 | -1,09% | - |
| 13.08.2025 | 13,27 | 13,51 | 13,13 | 13,48 | 2,14% | - |
| 12.08.2025 | 12,81 | 13,36 | 12,73 | 13,19 | 2,87% | - |
| 11.08.2025 | 13,06 | 13,12 | 12,72 | 12,83 | -0,35% | - |
| 08.08.2025 | 13,15 | 13,40 | 12,83 | 12,87 | -1,83% | - |
| 07.08.2025 | 13,54 | 13,68 | 12,95 | 13,11 | -2,37% | - |
| 06.08.2025 | 13,75 | 13,88 | 13,37 | 13,43 | -2,11% | - |
| 05.08.2025 | 13,89 | 14,11 | 13,42 | 13,72 | -1,15% | - |
| 04.08.2025 | 13,50 | 14,08 | 13,18 | 13,88 | 3,01% | - |
| 01.08.2025 | 13,55 | 13,65 | 12,63 | 13,47 | -1,15% | - |
| 31.07.2025 | 13,76 | 14,22 | 13,48 | 13,63 | -2,22% | - |
| 30.07.2025 | 13,95 | 15,00 | 13,00 | 13,94 | 22,39% | 5.039,00 |
| 29.07.2025 | 11,24 | 11,78 | 11,23 | 11,39 | 1,83% | 1.440,00 |
| 28.07.2025 | 10,98 | 11,24 | 10,98 | 11,19 | 2,36% | - |
| 25.07.2025 | 11,23 | 11,35 | 10,77 | 10,93 | -2,70% | - |
| 24.07.2025 | 11,44 | 11,44 | 11,19 | 11,23 | -1,66% | - |
| 23.07.2025 | 11,07 | 11,42 | 11,03 | 11,42 | 3,44% | - |
| 22.07.2025 | 10,96 | 11,20 | 10,78 | 11,04 | 0,71% | - |
| 21.07.2025 | 11,23 | 11,31 | 10,90 | 10,96 | -2,33% | - |
| 18.07.2025 | 11,30 | 11,45 | 10,89 | 11,22 | -0,28% | - |
| 17.07.2025 | 10,89 | 11,36 | 10,88 | 11,26 | 3,47% | - |
| 16.07.2025 | 10,66 | 10,95 | 10,45 | 10,88 | 1,22% | - |
| 15.07.2025 | 10,89 | 10,99 | 10,67 | 10,75 | -1,22% | 2.000,00 |
| 14.07.2025 | 10,83 | 10,99 | 10,50 | 10,88 | 0,11% | - |
| 11.07.2025 | 10,84 | 11,05 | 10,70 | 10,87 | -0,04% | - |
| 10.07.2025 | 10,47 | 10,98 | 10,47 | 10,87 | 1,86% | - |
| 09.07.2025 | 10,58 | 10,86 | 10,58 | 10,67 | 0,85% | 300,00 |
| 08.07.2025 | 10,43 | 10,81 | 10,42 | 10,58 | 0,98% | - |
| 07.07.2025 | 10,59 | 10,69 | 10,38 | 10,48 | -2,06% | - |
| 04.07.2025 | 10,57 | 10,70 | 10,56 | 10,70 | 0,56% | - |
| 03.07.2025 | 10,56 | 10,78 | 10,56 | 10,64 | 0,47% | - |
| 02.07.2025 | 10,43 | 10,70 | 10,31 | 10,59 | 1,80% | - |
| 01.07.2025 | 10,23 | 10,46 | 9,97 | 10,40 | 1,81% | - |
| 30.06.2025 | 10,20 | 10,48 | 10,15 | 10,22 | -0,05% | - |
| 27.06.2025 | 10,14 | 10,41 | 10,06 | 10,22 | 0,62% | - |
| 26.06.2025 | 9,97 | 10,29 | 9,88 | 10,16 | 1,89% | 80,00 |
| 25.06.2025 | 9,85 | 10,13 | 9,85 | 9,97 | 0,22% | - |
| 24.06.2025 | 9,69 | 10,01 | 9,57 | 9,95 | 2,99% | 140,00 |
| 23.06.2025 | 9,45 | 9,71 | 9,30 | 9,66 | 1,36% | - |
| 20.06.2025 | 9,71 | 9,94 | 9,53 | 9,53 | -1,61% | - |
| 19.06.2025 | 9,77 | 9,77 | 9,69 | 9,69 | -0,98% | - |
| 18.06.2025 | 9,47 | 9,95 | 9,39 | 9,78 | 2,19% | - |
| 17.06.2025 | 9,41 | 9,64 | 9,21 | 9,57 | 0,15% | - |
| 16.06.2025 | 9,06 | 9,58 | 8,98 | 9,56 | 5,51% | - |
| 13.06.2025 | 9,44 | 9,49 | 9,01 | 9,06 | -4,52% | - |
| 12.06.2025 | 9,40 | 9,59 | 9,24 | 9,49 | -0,90% | - |
| 11.06.2025 | 9,49 | 9,81 | 9,43 | 9,58 | -0,40% | - |
| 10.06.2025 | 9,33 | 9,71 | 9,32 | 9,61 | 2,58% | - |
| 09.06.2025 | 9,27 | 9,60 | 9,13 | 9,37 | 0,71% | - |
| 06.06.2025 | 8,82 | 9,37 | 8,82 | 9,31 | 4,72% | - |
| 05.06.2025 | 9,10 | 9,18 | 8,82 | 8,89 | -2,35% | - |
| 04.06.2025 | 9,04 | 9,30 | 9,03 | 9,10 | -1,14% | - |
| 03.06.2025 | 8,70 | 9,23 | 8,70 | 9,21 | 4,57% | - |
| 02.06.2025 | 8,70 | 8,86 | 8,53 | 8,80 | -0,37% | - |
| 30.05.2025 | 8,94 | 8,96 | 8,67 | 8,84 | -0,80% | - |
| 29.05.2025 | 9,07 | 9,16 | 8,72 | 8,91 | -0,29% | - |
| 28.05.2025 | 9,00 | 9,04 | 8,78 | 8,93 | -0,52% | - |
| 27.05.2025 | 8,76 | 9,03 | 8,71 | 8,98 | 2,50% | - |
| 26.05.2025 | 8,74 | 8,77 | 8,64 | 8,76 | 0,91% | - |
| 23.05.2025 | 8,84 | 8,88 | 8,55 | 8,68 | -2,48% | - |
| 22.05.2025 | 8,71 | 8,96 | 8,62 | 8,90 | 1,93% | - |
| 21.05.2025 | 9,11 | 9,11 | 8,71 | 8,73 | -4,85% | - |
| 20.05.2025 | 9,29 | 9,46 | 9,13 | 9,18 | -2,09% | - |
| 19.05.2025 | 9,42 | 9,45 | 9,07 | 9,38 | -1,53% | - |
| 16.05.2025 | 9,35 | 9,57 | 9,35 | 9,52 | 0,51% | - |
| 15.05.2025 | 9,88 | 9,96 | 9,36 | 9,47 | -4,65% | - |
| 14.05.2025 | 10,20 | 10,33 | 9,91 | 9,94 | -2,48% | - |
| 13.05.2025 | 9,90 | 10,30 | 9,90 | 10,19 | 1,39% | 3.000,00 |
| 12.05.2025 | 9,51 | 10,31 | 9,50 | 10,05 | 6,93% | - |
| 09.05.2025 | 9,44 | 9,54 | 9,22 | 9,40 | -0,70% | - |
| 08.05.2025 | 9,14 | 9,63 | 9,05 | 9,46 | 4,02% | - |
| 07.05.2025 | 8,83 | 9,23 | 8,70 | 9,10 | 3,68% | - |
| 06.05.2025 | 9,00 | 9,10 | 8,73 | 8,77 | -3,57% | - |
| 05.05.2025 | 9,17 | 9,36 | 8,89 | 9,10 | -0,21% | - |
| 02.05.2025 | 8,75 | 9,17 | 8,68 | 9,12 | 6,07% | 120,00 |
| 30.04.2025 | 8,70 | 8,90 | 7,92 | 8,60 | -10,63% | - |
| 29.04.2025 | 9,63 | 9,76 | 9,47 | 9,62 | 0,05% | 374,00 |
| 28.04.2025 | 9,61 | 9,78 | 9,32 | 9,61 | -0,33% | - |
| 25.04.2025 | 9,51 | 9,77 | 9,47 | 9,65 | 1,07% | - |
| 24.04.2025 | 9,01 | 9,60 | 8,71 | 9,54 | 5,52% | - |
| 23.04.2025 | 8,84 | 9,43 | 8,83 | 9,04 | 4,98% | 546,00 |
| 22.04.2025 | 8,01 | 8,72 | 7,96 | 8,62 | 3,17% | 2.060,00 |
| 17.04.2025 | 8,31 | 8,48 | 8,10 | 8,35 | 1,31% | - |
| 16.04.2025 | 8,25 | 8,37 | 8,05 | 8,24 | -1,55% | - |
| 15.04.2025 | 8,10 | 8,53 | 8,01 | 8,37 | 3,04% | - |
| 14.04.2025 | 8,11 | 8,51 | 7,93 | 8,13 | 0,23% | 655,00 |
| 11.04.2025 | 8,24 | 8,26 | 7,76 | 8,11 | -1,52% | 200,00 |
| 10.04.2025 | 9,10 | 9,16 | 7,82 | 8,23 | -9,38% | - |
| 09.04.2025 | 7,63 | 9,21 | 7,49 | 9,08 | 16,63% | - |