9,342€
-2,01%
Echtzeit-Aktienkurs LendingClub Corp.
Bid:
Ask:
Aktienkurse zur LendingClub Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 8,15 | 8,66 | 7,63 | 7,79 | -3,69% | - |
| 07.04.2025 | 7,64 | 8,56 | 7,21 | 8,09 | 1,88% | - |
| 04.04.2025 | 8,46 | 8,48 | 7,33 | 7,94 | -7,15% | - |
| 03.04.2025 | 8,85 | 9,26 | 8,42 | 8,55 | -13,30% | 4.750,00 |
| 02.04.2025 | 9,63 | 10,03 | 9,47 | 9,86 | 1,25% | - |
| 01.04.2025 | 9,53 | 9,85 | 9,34 | 9,74 | 2,08% | - |
| 31.03.2025 | 9,61 | 9,65 | 9,16 | 9,54 | 0,26% | - |
| 28.03.2025 | 10,05 | 10,17 | 9,46 | 9,51 | -7,41% | - |
| 27.03.2025 | 10,42 | 10,50 | 9,85 | 10,28 | 0,25% | - |
| 26.03.2025 | 10,51 | 10,78 | 10,24 | 10,25 | -1,73% | - |
| 25.03.2025 | 10,70 | 10,85 | 10,43 | 10,43 | -0,56% | - |
| 24.03.2025 | 10,27 | 10,85 | 10,27 | 10,49 | 2,35% | - |
| 21.03.2025 | 10,23 | 10,29 | 9,99 | 10,25 | 0,85% | - |
| 20.03.2025 | 10,14 | 10,49 | 10,06 | 10,16 | -0,17% | - |
| 19.03.2025 | 9,84 | 10,36 | 9,78 | 10,18 | 2,95% | - |
| 18.03.2025 | 9,89 | 10,01 | 9,70 | 9,89 | 0,82% | 306,00 |
| 17.03.2025 | 9,95 | 10,12 | 9,78 | 9,81 | -2,18% | 160,00 |
| 14.03.2025 | 9,55 | 10,15 | 9,55 | 10,03 | 2,56% | - |
| 13.03.2025 | 9,73 | 9,88 | 9,44 | 9,78 | -2,00% | - |
| 12.03.2025 | 9,54 | 10,19 | 9,53 | 9,97 | 5,34% | - |
| 11.03.2025 | 9,41 | 9,79 | 9,21 | 9,47 | 1,45% | 100,00 |
| 10.03.2025 | 10,29 | 10,30 | 9,27 | 9,33 | -9,59% | 4.200,00 |
| 07.03.2025 | 10,64 | 10,67 | 9,88 | 10,32 | -2,20% | - |
| 06.03.2025 | 10,97 | 11,04 | 10,40 | 10,56 | -3,90% | - |
| 05.03.2025 | 11,07 | 11,17 | 10,71 | 10,98 | -0,54% | 260,00 |
| 04.03.2025 | 11,65 | 11,68 | 10,70 | 11,04 | -5,17% | 866,00 |
| 03.03.2025 | 12,29 | 12,38 | 11,52 | 11,65 | -5,52% | - |
| 28.02.2025 | 11,91 | 12,47 | 11,90 | 12,33 | 2,38% | - |
| 27.02.2025 | 11,99 | 12,40 | 11,87 | 12,04 | -0,10% | - |
| 26.02.2025 | 11,67 | 12,08 | 11,66 | 12,05 | 3,57% | 506,00 |
| 25.02.2025 | 11,90 | 12,02 | 11,37 | 11,64 | -2,39% | - |
| 24.02.2025 | 12,35 | 12,61 | 11,77 | 11,92 | -4,26% | 134,00 |
| 21.02.2025 | 12,83 | 13,20 | 12,26 | 12,45 | -3,82% | - |
| 20.02.2025 | 13,53 | 13,67 | 12,65 | 12,95 | -5,46% | - |
| 19.02.2025 | 13,67 | 13,86 | 13,37 | 13,69 | -0,70% | - |
| 18.02.2025 | 13,50 | 13,92 | 13,43 | 13,79 | 2,20% | - |
| 17.02.2025 | 13,45 | 13,50 | 13,43 | 13,49 | 0,43% | 7.500,00 |
| 14.02.2025 | 12,59 | 13,59 | 12,48 | 13,44 | 6,92% | 6,00 |
| 13.02.2025 | 12,64 | 12,80 | 12,28 | 12,57 | -0,79% | - |
| 12.02.2025 | 12,70 | 12,94 | 12,50 | 12,67 | -0,90% | - |
| 11.02.2025 | 12,88 | 12,91 | 12,57 | 12,78 | -0,93% | - |
| 10.02.2025 | 13,13 | 13,18 | 12,80 | 12,90 | -1,21% | 524,00 |
| 07.02.2025 | 13,14 | 13,37 | 13,01 | 13,06 | -0,59% | 600,00 |
| 06.02.2025 | 13,05 | 13,48 | 12,96 | 13,14 | 2,66% | 1.048,00 |
| 05.02.2025 | 12,62 | 13,05 | 12,57 | 12,80 | 0,35% | - |
| 04.02.2025 | 12,74 | 12,82 | 12,28 | 12,75 | 1,23% | 1.927,00 |
| 03.02.2025 | 12,71 | 12,87 | 12,40 | 12,60 | -2,97% | 219,00 |
| 31.01.2025 | 13,83 | 13,95 | 12,92 | 12,98 | -5,36% | - |
| 30.01.2025 | 13,93 | 14,20 | 13,61 | 13,72 | -0,90% | 1.700,00 |
| 29.01.2025 | 12,50 | 14,09 | 12,35 | 13,84 | -14,24% | 380,00 |
| 28.01.2025 | 15,90 | 16,19 | 15,45 | 16,14 | 1,57% | - |
| 27.01.2025 | 16,20 | 16,20 | 15,52 | 15,89 | -2,19% | 648,00 |
| 24.01.2025 | 16,14 | 16,36 | 15,97 | 16,24 | -0,20% | - |
| 23.01.2025 | 16,38 | 16,42 | 16,03 | 16,28 | -0,82% | - |
| 22.01.2025 | 16,34 | 16,59 | 16,16 | 16,41 | 0,26% | 100,00 |
| 21.01.2025 | 15,71 | 16,50 | 15,71 | 16,37 | 3,04% | 246,00 |
| 20.01.2025 | 16,09 | 16,10 | 15,65 | 15,89 | -1,88% | 6.000,00 |
| 17.01.2025 | 15,89 | 16,34 | 15,88 | 16,19 | 2,15% | - |
| 16.01.2025 | 15,87 | 16,09 | 15,61 | 15,85 | 0,23% | - |
| 15.01.2025 | 14,98 | 15,94 | 14,92 | 15,81 | 5,68% | - |
| 14.01.2025 | 14,85 | 15,19 | 14,69 | 14,96 | 2,00% | 602,00 |
| 13.01.2025 | 14,54 | 14,72 | 14,14 | 14,67 | 0,49% | - |
| 10.01.2025 | 15,47 | 15,56 | 14,07 | 14,60 | -5,44% | - |
| 09.01.2025 | 15,29 | 15,46 | 15,29 | 15,44 | 0,06% | - |
| 08.01.2025 | 15,61 | 15,83 | 15,30 | 15,43 | -1,97% | - |
| 07.01.2025 | 16,55 | 16,78 | 15,33 | 15,74 | -5,14% | - |
| 06.01.2025 | 16,97 | 17,37 | 16,45 | 16,59 | -2,30% | - |
| 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% | - |