1,750€
0,57%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,81 | 1,84 | 1,77 | 1,78 | -1,11% | - |
| 16.05.2024 | 1,74 | 1,81 | 1,74 | 1,80 | 2,86% | - |
| 15.05.2024 | 1,74 | 1,82 | 1,73 | 1,75 | 0,86% | - |
| 14.05.2024 | 1,78 | 1,78 | 1,73 | 1,74 | -2,25% | - |
| 13.05.2024 | 1,75 | 1,83 | 1,74 | 1,78 | 2,01% | - |
| 10.05.2024 | 1,75 | 1,75 | 1,71 | 1,74 | 0,00% | - |
| 09.05.2024 | 1,73 | 1,75 | 1,71 | 1,74 | 1,46% | - |
| 08.05.2024 | 1,74 | 1,74 | 1,66 | 1,72 | -0,58% | - |
| 07.05.2024 | 1,72 | 1,73 | 1,70 | 1,73 | 0,58% | - |
| 06.05.2024 | 1,70 | 1,72 | 1,63 | 1,72 | 1,78% | - |
| 03.05.2024 | 1,65 | 1,72 | 1,64 | 1,69 | 1,20% | - |
| 02.05.2024 | 1,58 | 1,67 | 1,57 | 1,67 | 5,71% | - |
| 30.04.2024 | 1,65 | 1,65 | 1,54 | 1,58 | -3,67% | - |
| 29.04.2024 | 1,61 | 1,64 | 1,58 | 1,64 | 1,87% | - |
| 26.04.2024 | 1,58 | 1,62 | 1,57 | 1,61 | 1,90% | - |
| 25.04.2024 | 1,60 | 1,61 | 1,56 | 1,58 | -1,25% | - |
| 24.04.2024 | 1,58 | 1,60 | 1,55 | 1,60 | 1,27% | - |
| 23.04.2024 | 1,55 | 1,60 | 1,54 | 1,58 | 1,94% | - |
| 22.04.2024 | 1,53 | 1,56 | 1,51 | 1,55 | 1,31% | - |
| 19.04.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 1,33% | - |
| 18.04.2024 | 1,47 | 1,52 | 1,47 | 1,51 | 2,73% | - |
| 17.04.2024 | 1,53 | 1,63 | 1,47 | 1,47 | -5,79% | - |
| 16.04.2024 | 1,60 | 1,64 | 1,53 | 1,56 | -2,20% | 2.000,00 |
| 15.04.2024 | 1,66 | 1,72 | 1,57 | 1,59 | -3,34% | - |
| 12.04.2024 | 1,70 | 1,71 | 1,64 | 1,65 | -2,66% | - |
| 11.04.2024 | 1,69 | 1,75 | 1,69 | 1,69 | -1,74% | - |
| 10.04.2024 | 1,70 | 1,77 | 1,69 | 1,72 | 2,08% | - |
| 09.04.2024 | 1,67 | 1,72 | 1,67 | 1,69 | 0,00% | - |
| 08.04.2024 | 1,62 | 1,71 | 1,62 | 1,69 | 2,12% | - |
| 05.04.2024 | 1,63 | 1,69 | 1,63 | 1,65 | 0,00% | 400,00 |
| 04.04.2024 | 1,68 | 1,72 | 1,65 | 1,65 | -1,79% | 200,00 |
| 03.04.2024 | 1,65 | 1,69 | 1,65 | 1,68 | 0,00% | - |
| 02.04.2024 | 1,68 | 1,71 | 1,66 | 1,68 | -2,33% | 500,00 |
| 28.03.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 3,30% | - |
| 27.03.2024 | 1,71 | 1,72 | 1,65 | 1,67 | -2,06% | - |
| 26.03.2024 | 1,71 | 1,73 | 1,69 | 1,70 | -2,86% | - |
| 25.03.2024 | 1,74 | 1,77 | 1,68 | 1,75 | 0,57% | - |
| 22.03.2024 | 1,76 | 1,78 | 1,73 | 1,74 | -1,97% | - |
| 21.03.2024 | 1,98 | 1,98 | 1,72 | 1,78 | -9,90% | - |
| 20.03.2024 | 1,86 | 1,98 | 1,85 | 1,97 | 7,07% | - |
| 19.03.2024 | 1,83 | 1,87 | 1,80 | 1,84 | 0,00% | - |
| 18.03.2024 | 1,67 | 1,85 | 1,67 | 1,84 | 6,67% | - |
| 15.03.2024 | 1,80 | 1,81 | 1,68 | 1,73 | -3,09% | - |
| 14.03.2024 | 1,84 | 1,86 | 1,74 | 1,78 | -3,00% | - |
| 13.03.2024 | 1,75 | 1,86 | 1,74 | 1,84 | 6,07% | - |
| 12.03.2024 | 1,70 | 1,78 | 1,70 | 1,73 | 1,47% | - |
| 11.03.2024 | 1,59 | 1,74 | 1,59 | 1,71 | 5,25% | - |
| 08.03.2024 | 1,61 | 1,64 | 1,60 | 1,62 | 1,25% | 800,00 |
| 07.03.2024 | 1,66 | 1,67 | 1,60 | 1,60 | -3,61% | - |
| 06.03.2024 | 1,57 | 1,69 | 1,57 | 1,66 | 4,40% | - |
| 05.03.2024 | 1,60 | 1,64 | 1,57 | 1,59 | -1,85% | - |
| 04.03.2024 | 1,74 | 1,76 | 1,62 | 1,62 | -6,90% | 1.200,00 |
| 01.03.2024 | 1,73 | 1,79 | 1,71 | 1,74 | 1,16% | - |
| 29.02.2024 | 1,70 | 1,79 | 1,67 | 1,72 | 2,38% | - |
| 28.02.2024 | 1,67 | 1,70 | 1,64 | 1,68 | -0,88% | - |
| 27.02.2024 | 1,61 | 1,75 | 1,61 | 1,70 | 3,99% | - |
| 26.02.2024 | 1,65 | 1,67 | 1,61 | 1,63 | -0,31% | - |
| 23.02.2024 | 1,61 | 1,67 | 1,61 | 1,64 | 1,55% | - |
| 22.02.2024 | 1,64 | 1,69 | 1,60 | 1,61 | -1,23% | - |
| 21.02.2024 | 1,61 | 1,68 | 1,60 | 1,63 | 1,24% | - |
| 20.02.2024 | 1,72 | 1,73 | 1,60 | 1,61 | -5,85% | - |
| 19.02.2024 | 1,72 | 1,73 | 1,71 | 1,71 | -0,58% | - |
| 16.02.2024 | 1,71 | 1,76 | 1,69 | 1,72 | 1,18% | - |
| 15.02.2024 | 1,69 | 1,73 | 1,69 | 1,70 | -0,29% | - |
| 14.02.2024 | 1,61 | 1,71 | 1,61 | 1,71 | 3,65% | - |
| 13.02.2024 | 1,67 | 1,68 | 1,59 | 1,65 | -1,20% | - |
| 12.02.2024 | 1,63 | 1,72 | 1,62 | 1,67 | 1,83% | - |
| 09.02.2024 | 1,60 | 1,65 | 1,58 | 1,64 | 2,83% | - |
| 08.02.2024 | 1,63 | 1,65 | 1,55 | 1,59 | -2,45% | - |
| 07.02.2024 | 1,66 | 1,67 | 1,61 | 1,63 | -1,51% | - |
| 06.02.2024 | 1,58 | 1,69 | 1,58 | 1,66 | 4,75% | - |
| 05.02.2024 | 1,60 | 1,64 | 1,57 | 1,58 | -0,63% | - |
| 02.02.2024 | 1,68 | 1,71 | 1,59 | 1,59 | -5,07% | - |
| 01.02.2024 | 1,66 | 1,73 | 1,65 | 1,68 | 0,00% | - |
| 31.01.2024 | 1,69 | 1,73 | 1,66 | 1,68 | 0,30% | - |
| 30.01.2024 | 1,72 | 1,74 | 1,67 | 1,67 | -2,91% | - |
| 29.01.2024 | 1,77 | 1,84 | 1,69 | 1,72 | -2,55% | - |
| 26.01.2024 | 1,94 | 1,95 | 1,76 | 1,77 | -8,79% | - |
| 25.01.2024 | 1,91 | 1,95 | 1,83 | 1,94 | 1,57% | - |
| 24.01.2024 | 1,77 | 1,95 | 1,77 | 1,91 | 7,93% | 400,00 |
| 23.01.2024 | 1,61 | 1,84 | 1,61 | 1,77 | 10,31% | 900,00 |
| 22.01.2024 | 1,63 | 1,67 | 1,60 | 1,60 | -3,61% | - |
| 19.01.2024 | 1,67 | 1,68 | 1,61 | 1,66 | 0,00% | - |
| 18.01.2024 | 1,68 | 1,74 | 1,63 | 1,66 | -1,19% | - |
| 17.01.2024 | 1,73 | 1,73 | 1,64 | 1,68 | -2,61% | - |
| 16.01.2024 | 1,82 | 1,83 | 1,72 | 1,73 | -5,22% | - |
| 15.01.2024 | 1,83 | 1,83 | 1,82 | 1,82 | 0,28% | - |
| 12.01.2024 | 1,96 | 1,98 | 1,80 | 1,82 | -7,63% | - |
| 11.01.2024 | 1,87 | 2,01 | 1,83 | 1,97 | 5,65% | - |
| 10.01.2024 | 1,78 | 1,86 | 1,77 | 1,86 | 4,20% | - |
| 09.01.2024 | 1,70 | 1,80 | 1,67 | 1,79 | 5,62% | - |
| 08.01.2024 | 1,69 | 1,70 | 1,64 | 1,69 | 0,60% | - |
| 05.01.2024 | 1,68 | 1,69 | 1,63 | 1,68 | 0,60% | - |
| 04.01.2024 | 1,67 | 1,71 | 1,66 | 1,67 | -0,89% | - |
| 03.01.2024 | 1,62 | 1,70 | 1,62 | 1,69 | 1,81% | - |
| 02.01.2024 | 1,65 | 1,71 | 1,61 | 1,66 | -2,36% | - |
| 29.12.2023 | 1,65 | 1,70 | 1,65 | 1,70 | 1,19% | - |
| 28.12.2023 | 1,64 | 1,74 | 1,64 | 1,68 | 2,76% | - |
| 27.12.2023 | 1,62 | 1,65 | 1,59 | 1,63 | -1,21% | - |
| 22.12.2023 | 1,76 | 1,77 | 1,56 | 1,65 | -5,98% | - |