1,295€
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,29 | 1,29 | 1,28 | 1,29 | -0,39% | - |
| 30.07.2026 | 1,29 | 1,31 | 1,25 | 1,30 | 0,00% | - |
| 29.07.2026 | 1,28 | 1,34 | 1,26 | 1,30 | 1,97% | - |
| 28.07.2026 | 1,28 | 1,30 | 1,26 | 1,27 | 0,00% | - |
| 27.07.2026 | 1,31 | 1,34 | 1,27 | 1,27 | -1,55% | - |
| 24.07.2026 | 1,28 | 1,31 | 1,27 | 1,29 | 0,00% | - |
| 23.07.2026 | 1,28 | 1,32 | 1,27 | 1,29 | 0,78% | - |
| 22.07.2026 | 1,26 | 1,30 | 1,24 | 1,28 | 1,59% | - |
| 21.07.2026 | 1,26 | 1,35 | 1,26 | 1,26 | 0,80% | - |
| 20.07.2026 | 1,37 | 1,38 | 1,25 | 1,25 | -6,72% | - |
| 17.07.2026 | 1,31 | 1,34 | 1,29 | 1,34 | 0,37% | - |
| 16.07.2026 | 1,29 | 1,35 | 1,25 | 1,34 | 5,12% | - |
| 15.07.2026 | 1,28 | 1,33 | 1,26 | 1,27 | 2,42% | - |
| 14.07.2026 | 1,32 | 1,33 | 1,23 | 1,24 | -4,98% | - |
| 13.07.2026 | 1,40 | 1,41 | 1,30 | 1,31 | -6,45% | - |
| 10.07.2026 | 1,55 | 1,56 | 1,36 | 1,40 | -8,52% | - |
| 09.07.2026 | 1,62 | 1,63 | 1,50 | 1,53 | -5,57% | - |
| 08.07.2026 | 1,67 | 1,68 | 1,57 | 1,62 | 0,00% | - |
| 07.07.2026 | 1,63 | 1,67 | 1,61 | 1,62 | -0,92% | - |
| 06.07.2026 | 1,70 | 1,74 | 1,63 | 1,63 | -2,98% | - |
| 03.07.2026 | 1,69 | 1,69 | 1,68 | 1,68 | 0,90% | - |
| 02.07.2026 | 1,77 | 1,78 | 1,65 | 1,67 | -5,93% | - |
| 01.07.2026 | 1,73 | 1,81 | 1,73 | 1,77 | 2,91% | - |
| 30.06.2026 | 1,68 | 1,73 | 1,66 | 1,72 | 2,08% | - |
| 29.06.2026 | 1,72 | 1,77 | 1,65 | 1,69 | -1,75% | - |
| 26.06.2026 | 1,71 | 1,75 | 1,60 | 1,72 | -1,15% | - |
| 25.06.2026 | 1,74 | 1,78 | 1,73 | 1,74 | -1,70% | - |
| 24.06.2026 | 1,75 | 1,79 | 1,74 | 1,77 | 0,57% | - |
| 23.06.2026 | 1,70 | 1,77 | 1,69 | 1,76 | 1,15% | - |
| 22.06.2026 | 1,75 | 1,78 | 1,72 | 1,74 | 1,46% | - |
| 19.06.2026 | 1,75 | 1,75 | 1,71 | 1,71 | -1,16% | - |
| 18.06.2026 | 1,71 | 1,78 | 1,70 | 1,73 | -0,86% | - |
| 17.06.2026 | 1,73 | 1,80 | 1,72 | 1,75 | 0,00% | - |
| 16.06.2026 | 1,81 | 1,87 | 1,72 | 1,75 | -4,90% | - |
| 15.06.2026 | 1,84 | 1,89 | 1,83 | 1,84 | 0,00% | - |
| 12.06.2026 | 1,89 | 1,89 | 1,83 | 1,84 | -1,61% | - |
| 11.06.2026 | 1,84 | 1,88 | 1,82 | 1,87 | 0,27% | - |
| 10.06.2026 | 1,77 | 1,91 | 1,77 | 1,86 | 3,91% | - |
| 09.06.2026 | 1,80 | 1,83 | 1,75 | 1,79 | -0,56% | - |
| 08.06.2026 | 1,79 | 1,86 | 1,79 | 1,80 | -0,28% | - |
| 05.06.2026 | 1,91 | 1,94 | 1,79 | 1,81 | -6,23% | - |
| 04.06.2026 | 1,87 | 1,97 | 1,87 | 1,93 | 1,58% | - |
| 03.06.2026 | 1,95 | 2,01 | 1,89 | 1,90 | -3,56% | - |
| 02.06.2026 | 1,97 | 2,06 | 1,88 | 1,97 | 3,97% | - |
| 01.06.2026 | 1,90 | 2,03 | 1,85 | 1,89 | 0,27% | - |
| 29.05.2026 | 1,92 | 2,02 | 1,86 | 1,89 | -1,05% | - |
| 28.05.2026 | 2,09 | 2,09 | 1,91 | 1,91 | -1,80% | - |
| 27.05.2026 | 1,89 | 2,22 | 1,88 | 1,94 | 1,31% | - |
| 26.05.2026 | 1,75 | 1,98 | 1,68 | 1,92 | 9,74% | - |
| 25.05.2026 | 1,72 | 1,76 | 1,72 | 1,75 | 2,65% | - |
| 22.05.2026 | 1,67 | 1,72 | 1,55 | 1,70 | 2,10% | - |
| 21.05.2026 | 1,67 | 1,71 | 1,64 | 1,67 | -1,48% | - |
| 20.05.2026 | 1,68 | 1,73 | 1,67 | 1,69 | 1,20% | - |
| 19.05.2026 | 1,70 | 1,73 | 1,67 | 1,67 | -1,18% | - |
| 18.05.2026 | 1,72 | 1,75 | 1,66 | 1,69 | 0,90% | - |
| 15.05.2026 | 1,70 | 1,75 | 1,66 | 1,68 | -3,46% | - |
| 14.05.2026 | 1,74 | 1,78 | 1,71 | 1,74 | -2,25% | - |
| 13.05.2026 | 1,74 | 1,79 | 1,74 | 1,78 | 1,72% | - |
| 12.05.2026 | 1,76 | 1,79 | 1,72 | 1,75 | -1,41% | - |
| 11.05.2026 | 1,78 | 1,79 | 1,72 | 1,77 | 0,28% | - |
| 08.05.2026 | 1,75 | 1,79 | 1,73 | 1,77 | 0,57% | - |
| 07.05.2026 | 1,84 | 1,85 | 1,76 | 1,76 | -3,57% | - |
| 06.05.2026 | 1,79 | 1,85 | 1,75 | 1,82 | 1,96% | - |
| 05.05.2026 | 1,79 | 1,86 | 1,78 | 1,79 | -1,11% | - |
| 04.05.2026 | 1,86 | 1,88 | 1,80 | 1,81 | 0,00% | - |
| 30.04.2026 | 1,76 | 1,83 | 1,75 | 1,81 | 2,85% | - |
| 29.04.2026 | 1,82 | 1,82 | 1,75 | 1,76 | -2,23% | - |
| 28.04.2026 | 1,80 | 1,85 | 1,76 | 1,80 | -1,64% | - |
| 27.04.2026 | 1,81 | 1,84 | 1,79 | 1,83 | -0,27% | - |
| 24.04.2026 | 1,87 | 1,90 | 1,77 | 1,83 | -7,58% | - |
| 23.04.2026 | 1,99 | 2,02 | 1,96 | 1,98 | -0,25% | - |
| 22.04.2026 | 1,96 | 2,03 | 1,95 | 1,99 | 1,28% | - |
| 21.04.2026 | 1,97 | 2,01 | 1,95 | 1,96 | -0,25% | - |
| 20.04.2026 | 1,99 | 2,03 | 1,96 | 1,97 | -0,76% | - |
| 17.04.2026 | 2,03 | 2,09 | 1,98 | 1,98 | -2,94% | - |
| 16.04.2026 | 1,99 | 2,07 | 1,97 | 2,04 | 3,03% | 58.800,00 |
| 15.04.2026 | 1,90 | 1,98 | 1,90 | 1,98 | 3,66% | - |
| 14.04.2026 | 1,94 | 2,01 | 1,88 | 1,91 | -1,55% | - |
| 13.04.2026 | 1,87 | 1,96 | 1,86 | 1,94 | 4,30% | - |
| 10.04.2026 | 1,88 | 1,92 | 1,86 | 1,86 | -0,53% | - |
| 09.04.2026 | 1,92 | 1,92 | 1,86 | 1,87 | -2,35% | - |
| 08.04.2026 | 1,90 | 1,96 | 1,90 | 1,92 | 2,96% | - |
| 07.04.2026 | 1,99 | 2,03 | 1,85 | 1,86 | -4,86% | 256.000,00 |
| 02.04.2026 | 1,83 | 1,99 | 1,82 | 1,96 | 5,96% | - |
| 01.04.2026 | 1,89 | 1,92 | 1,83 | 1,85 | -2,38% | - |
| 31.03.2026 | 1,81 | 1,89 | 1,79 | 1,89 | 5,59% | - |
| 30.03.2026 | 1,80 | 1,86 | 1,77 | 1,79 | -1,92% | - |
| 27.03.2026 | 1,86 | 1,89 | 1,80 | 1,83 | -1,35% | - |
| 26.03.2026 | 1,92 | 1,97 | 1,84 | 1,85 | -5,13% | - |
| 25.03.2026 | 2,02 | 2,08 | 1,95 | 1,95 | -2,99% | - |
| 24.03.2026 | 2,07 | 2,09 | 1,99 | 2,01 | -2,43% | - |
| 23.03.2026 | 2,03 | 2,11 | 1,96 | 2,06 | -0,96% | - |
| 20.03.2026 | 2,19 | 2,22 | 2,04 | 2,08 | -5,88% | - |
| 19.03.2026 | 2,26 | 2,37 | 2,18 | 2,21 | -4,33% | - |
| 18.03.2026 | 2,32 | 2,37 | 2,26 | 2,31 | 0,00% | - |
| 17.03.2026 | 2,27 | 2,33 | 2,25 | 2,31 | 1,76% | - |
| 16.03.2026 | 2,33 | 2,33 | 2,26 | 2,27 | -1,73% | - |
| 13.03.2026 | 2,33 | 2,35 | 2,28 | 2,31 | -0,43% | - |
| 12.03.2026 | 2,29 | 2,36 | 2,29 | 2,32 | 0,87% | - |
| 11.03.2026 | 2,31 | 2,36 | 2,28 | 2,30 | -0,86% | - |