5,500€
-6,78%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 5,40 | 5,65 | 5,35 | 5,50 | -0,45% | 250,00 |
| 18.12.2024 | 5,70 | 5,93 | 5,50 | 5,53 | -4,74% | 650,00 |
| 17.12.2024 | 5,53 | 6,00 | 5,45 | 5,80 | 5,45% | - |
| 16.12.2024 | 5,50 | 5,60 | 5,33 | 5,50 | -2,22% | - |
| 13.12.2024 | 5,65 | 5,73 | 5,48 | 5,63 | -0,88% | - |
| 12.12.2024 | 5,70 | 5,88 | 5,58 | 5,68 | 0,00% | - |
| 11.12.2024 | 5,58 | 5,78 | 5,48 | 5,68 | 1,34% | - |
| 10.12.2024 | 5,60 | 5,73 | 5,20 | 5,60 | 0,00% | - |
| 09.12.2024 | 5,28 | 5,93 | 5,25 | 5,60 | 6,67% | - |
| 06.12.2024 | 5,15 | 5,38 | 5,07 | 5,25 | 2,44% | - |
| 05.12.2024 | 5,18 | 5,38 | 5,01 | 5,13 | -1,44% | - |
| 04.12.2024 | 5,25 | 5,33 | 4,96 | 5,20 | -0,95% | 4.000,00 |
| 03.12.2024 | 4,88 | 5,33 | 4,85 | 5,25 | 6,06% | - |
| 02.12.2024 | 4,79 | 5,28 | 4,76 | 4,95 | 4,65% | - |
| 29.11.2024 | 4,54 | 4,83 | 4,42 | 4,73 | 2,38% | - |
| 28.11.2024 | 4,61 | 4,63 | 4,61 | 4,62 | 0,00% | - |
| 27.11.2024 | 4,13 | 4,80 | 4,02 | 4,62 | 13,51% | - |
| 26.11.2024 | 3,30 | 4,17 | 3,19 | 4,07 | 25,23% | - |
| 25.11.2024 | 3,23 | 3,35 | 3,19 | 3,25 | -0,31% | - |
| 22.11.2024 | 3,11 | 3,31 | 3,02 | 3,26 | 3,49% | - |
| 21.11.2024 | 3,17 | 3,25 | 3,07 | 3,15 | -0,63% | - |
| 20.11.2024 | 2,99 | 3,17 | 2,99 | 3,17 | 4,28% | - |
| 19.11.2024 | 2,98 | 3,15 | 2,93 | 3,04 | 0,33% | - |
| 18.11.2024 | 3,07 | 3,17 | 3,03 | 3,03 | -0,98% | - |
| 15.11.2024 | 3,01 | 3,16 | 2,95 | 3,06 | 1,66% | - |
| 14.11.2024 | 2,95 | 3,06 | 2,86 | 3,01 | 1,69% | 2.500,00 |
| 13.11.2024 | 2,98 | 3,15 | 2,94 | 2,96 | -1,99% | - |
| 12.11.2024 | 3,36 | 3,41 | 2,97 | 3,02 | -10,91% | - |
| 11.11.2024 | 3,39 | 3,63 | 3,35 | 3,39 | 0,59% | - |
| 08.11.2024 | 3,56 | 3,64 | 3,27 | 3,37 | -6,65% | - |
| 07.11.2024 | 3,38 | 3,66 | 3,35 | 3,61 | 7,76% | - |
| 06.11.2024 | 3,47 | 3,52 | 3,14 | 3,35 | 2,13% | - |
| 05.11.2024 | 3,39 | 3,51 | 3,21 | 3,28 | -2,67% | - |
| 04.11.2024 | 2,90 | 3,37 | 2,90 | 3,37 | 13,85% | - |
| 01.11.2024 | 2,92 | 3,11 | 2,89 | 2,96 | 1,37% | - |
| 31.10.2024 | 2,92 | 2,95 | 2,81 | 2,92 | -0,34% | - |
| 30.10.2024 | 3,01 | 3,03 | 2,89 | 2,93 | -3,62% | - |
| 29.10.2024 | 3,06 | 3,27 | 2,95 | 3,04 | -0,98% | - |
| 28.10.2024 | 2,89 | 3,09 | 2,87 | 3,07 | 6,60% | - |
| 25.10.2024 | 2,92 | 3,01 | 2,86 | 2,88 | -1,03% | - |
| 24.10.2024 | 2,97 | 3,01 | 2,82 | 2,91 | -2,02% | - |
| 23.10.2024 | 3,09 | 3,19 | 2,97 | 2,97 | -3,88% | - |
| 22.10.2024 | 2,92 | 3,32 | 2,80 | 3,09 | 5,82% | - |
| 21.10.2024 | 2,66 | 2,93 | 2,66 | 2,92 | 7,75% | - |
| 18.10.2024 | 2,62 | 2,98 | 2,62 | 2,71 | 3,44% | - |
| 17.10.2024 | 2,67 | 2,68 | 2,42 | 2,62 | -0,76% | - |
| 16.10.2024 | 2,82 | 3,04 | 2,64 | 2,64 | -4,69% | - |
| 15.10.2024 | 3,36 | 3,39 | 2,77 | 2,77 | -18,05% | - |
| 14.10.2024 | 3,02 | 3,51 | 3,00 | 3,38 | 10,10% | - |
| 11.10.2024 | 2,78 | 3,11 | 2,72 | 3,07 | 8,48% | - |
| 10.10.2024 | 2,93 | 3,05 | 2,81 | 2,83 | -2,41% | - |
| 09.10.2024 | 2,88 | 3,21 | 2,65 | 2,90 | 2,47% | 11.050,00 |
| 08.10.2024 | 3,36 | 3,36 | 2,46 | 2,83 | -15,77% | 4.700,00 |
| 07.10.2024 | 3,26 | 3,86 | 3,10 | 3,36 | 1,20% | - |
| 04.10.2024 | 3,08 | 3,53 | 3,08 | 3,32 | 7,79% | - |
| 03.10.2024 | 3,04 | 3,23 | 2,75 | 3,08 | 3,36% | 6.000,00 |
| 02.10.2024 | 3,11 | 4,21 | 2,81 | 2,98 | -4,49% | - |
| 01.10.2024 | 2,45 | 3,13 | 2,43 | 3,12 | 27,87% | - |
| 30.09.2024 | 2,17 | 2,62 | 2,17 | 2,44 | 14,02% | 2.000,00 |
| 27.09.2024 | 1,82 | 2,19 | 1,80 | 2,14 | 16,94% | - |
| 26.09.2024 | 1,59 | 1,87 | 1,59 | 1,83 | 13,31% | - |
| 25.09.2024 | 1,59 | 1,64 | 1,58 | 1,62 | 1,89% | - |
| 24.09.2024 | 1,51 | 1,60 | 1,50 | 1,59 | 6,02% | - |
| 23.09.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -1,97% | - |
| 20.09.2024 | 1,46 | 1,53 | 1,46 | 1,53 | 2,69% | - |
| 19.09.2024 | 1,50 | 1,51 | 1,47 | 1,49 | -0,34% | - |
| 18.09.2024 | 1,50 | 1,51 | 1,47 | 1,49 | 0,68% | - |
| 17.09.2024 | 1,51 | 1,52 | 1,48 | 1,48 | -1,66% | - |
| 16.09.2024 | 1,57 | 1,58 | 1,50 | 1,51 | -3,83% | - |
| 13.09.2024 | 1,57 | 1,58 | 1,55 | 1,57 | 0,00% | - |
| 12.09.2024 | 1,57 | 1,60 | 1,54 | 1,57 | -0,63% | - |
| 11.09.2024 | 1,55 | 1,58 | 1,54 | 1,58 | 1,29% | - |
| 10.09.2024 | 1,55 | 1,56 | 1,53 | 1,56 | 0,00% | - |
| 09.09.2024 | 1,57 | 1,59 | 1,55 | 1,56 | -0,64% | - |
| 06.09.2024 | 1,53 | 1,59 | 1,53 | 1,57 | 0,64% | - |
| 05.09.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 0,65% | - |
| 04.09.2024 | 1,54 | 1,58 | 1,54 | 1,55 | -2,22% | - |
| 03.09.2024 | 1,53 | 1,59 | 1,53 | 1,58 | 2,60% | - |
| 02.09.2024 | 1,57 | 1,57 | 1,54 | 1,54 | 1,99% | - |
| 30.08.2024 | 1,53 | 1,57 | 1,51 | 1,51 | -0,66% | - |
| 29.08.2024 | 1,51 | 1,56 | 1,51 | 1,52 | 0,33% | - |
| 28.08.2024 | 1,59 | 1,65 | 1,51 | 1,52 | -3,19% | - |
| 27.08.2024 | 1,58 | 1,66 | 1,57 | 1,57 | -1,26% | - |
| 26.08.2024 | 1,55 | 1,60 | 1,55 | 1,59 | 0,63% | - |
| 23.08.2024 | 1,59 | 1,60 | 1,56 | 1,58 | -0,32% | - |
| 22.08.2024 | 1,57 | 1,59 | 1,57 | 1,58 | 0,96% | - |
| 21.08.2024 | 1,58 | 1,58 | 1,55 | 1,57 | 0,00% | - |
| 20.08.2024 | 1,59 | 1,60 | 1,57 | 1,57 | -1,26% | - |
| 19.08.2024 | 1,54 | 1,61 | 1,54 | 1,59 | 1,28% | - |
| 16.08.2024 | 1,56 | 1,62 | 1,54 | 1,57 | 0,00% | - |
| 15.08.2024 | 1,50 | 1,57 | 1,50 | 1,57 | 2,62% | - |
| 14.08.2024 | 1,53 | 1,55 | 1,49 | 1,53 | -0,65% | - |
| 13.08.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 2,68% | - |
| 12.08.2024 | 1,50 | 1,54 | 1,49 | 1,50 | -0,66% | - |
| 09.08.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -0,66% | - |
| 08.08.2024 | 1,50 | 1,56 | 1,49 | 1,52 | 0,66% | - |
| 07.08.2024 | 1,55 | 1,57 | 1,51 | 1,51 | -1,95% | 500,00 |
| 06.08.2024 | 1,53 | 1,55 | 1,50 | 1,54 | 1,99% | - |
| 05.08.2024 | 1,47 | 1,55 | 1,44 | 1,51 | -2,59% | - |
| 02.08.2024 | 1,62 | 1,63 | 1,55 | 1,55 | -4,92% | - |