2,030€
-0,49%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,03 | 2,09 | 2,01 | 2,05 | 0,49% | - |
| 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% | - |
| 10.03.2026 | 2,37 | 2,37 | 2,25 | 2,32 | 1,75% | - |
| 09.03.2026 | 2,31 | 2,34 | 2,22 | 2,28 | -0,87% | - |
| 06.03.2026 | 2,38 | 2,40 | 2,30 | 2,30 | -0,86% | - |
| 05.03.2026 | 2,38 | 2,42 | 2,32 | 2,32 | -2,11% | - |
| 04.03.2026 | 2,34 | 2,45 | 2,33 | 2,37 | -0,84% | - |
| 03.03.2026 | 2,48 | 2,50 | 2,32 | 2,39 | -5,16% | - |
| 02.03.2026 | 2,42 | 2,54 | 2,41 | 2,52 | 2,44% | - |
| 27.02.2026 | 2,58 | 2,58 | 2,42 | 2,46 | -3,15% | 26.000,00 |
| 26.02.2026 | 2,44 | 2,56 | 2,42 | 2,54 | 2,01% | - |
| 25.02.2026 | 2,54 | 2,57 | 2,47 | 2,49 | -2,73% | - |
| 24.02.2026 | 2,50 | 2,57 | 2,46 | 2,56 | 2,81% | - |
| 23.02.2026 | 2,54 | 2,55 | 2,47 | 2,49 | -1,58% | - |
| 20.02.2026 | 2,57 | 2,60 | 2,52 | 2,53 | -1,56% | - |
| 19.02.2026 | 2,54 | 2,63 | 2,51 | 2,57 | 1,18% | 114.291,00 |
| 18.02.2026 | 2,54 | 2,63 | 2,53 | 2,54 | 0,40% | 13.200,00 |
| 17.02.2026 | 2,41 | 2,56 | 2,34 | 2,53 | 6,75% | - |
| 16.02.2026 | 2,35 | 2,39 | 2,35 | 2,37 | 1,72% | - |
| 13.02.2026 | 2,34 | 2,38 | 2,30 | 2,33 | -0,43% | - |
| 12.02.2026 | 2,41 | 2,46 | 2,30 | 2,34 | -3,31% | - |
| 11.02.2026 | 2,48 | 2,54 | 2,42 | 2,42 | -2,81% | - |
| 10.02.2026 | 2,56 | 2,58 | 2,49 | 2,49 | -2,35% | - |
| 09.02.2026 | 2,38 | 2,57 | 2,36 | 2,55 | 7,14% | - |
| 06.02.2026 | 2,21 | 2,39 | 2,21 | 2,38 | 6,25% | - |
| 05.02.2026 | 2,32 | 2,33 | 2,23 | 2,24 | -2,61% | - |
| 04.02.2026 | 2,32 | 2,32 | 2,25 | 2,30 | 1,77% | - |
| 03.02.2026 | 2,36 | 2,45 | 2,26 | 2,26 | -4,64% | - |
| 02.02.2026 | 2,34 | 2,41 | 2,32 | 2,37 | -1,25% | - |
| 30.01.2026 | 2,38 | 2,46 | 2,37 | 2,40 | 0,00% | - |
| 29.01.2026 | 2,45 | 2,50 | 2,37 | 2,40 | -1,64% | - |
| 28.01.2026 | 2,52 | 2,52 | 2,44 | 2,44 | -0,81% | - |
| 27.01.2026 | 2,52 | 2,53 | 2,45 | 2,46 | -1,20% | - |
| 26.01.2026 | 2,54 | 2,55 | 2,48 | 2,49 | -1,97% | - |
| 23.01.2026 | 2,57 | 2,60 | 2,53 | 2,54 | -2,31% | - |
| 22.01.2026 | 2,56 | 2,62 | 2,54 | 2,60 | 1,96% | - |
| 21.01.2026 | 2,56 | 2,58 | 2,53 | 2,55 | 0,39% | - |
| 20.01.2026 | 2,57 | 2,61 | 2,52 | 2,54 | -1,55% | - |
| 19.01.2026 | 2,58 | 2,58 | 2,57 | 2,58 | -0,39% | - |
| 16.01.2026 | 2,66 | 2,73 | 2,59 | 2,59 | -3,72% | - |
| 15.01.2026 | 2,74 | 2,77 | 2,69 | 2,69 | -1,47% | - |
| 14.01.2026 | 2,73 | 2,76 | 2,67 | 2,73 | 0,00% | - |
| 13.01.2026 | 2,68 | 2,73 | 2,57 | 2,73 | 1,11% | - |
| 12.01.2026 | 2,60 | 2,72 | 2,60 | 2,70 | 3,85% | - |
| 09.01.2026 | 2,64 | 2,68 | 2,59 | 2,60 | -1,52% | - |
| 08.01.2026 | 2,61 | 2,69 | 2,61 | 2,64 | 0,00% | - |
| 07.01.2026 | 2,69 | 2,75 | 2,64 | 2,64 | -2,22% | - |
| 06.01.2026 | 2,80 | 2,82 | 2,70 | 2,70 | -2,88% | - |
| 05.01.2026 | 2,77 | 2,84 | 2,71 | 2,78 | 1,46% | - |
| 02.01.2026 | 2,80 | 2,94 | 2,72 | 2,74 | -1,44% | - |
| 30.12.2025 | 2,82 | 2,82 | 2,78 | 2,78 | 0,00% | - |
| 29.12.2025 | 2,91 | 2,93 | 2,76 | 2,78 | -4,14% | - |
| 23.12.2025 | 2,84 | 2,93 | 2,83 | 2,90 | 1,40% | - |
| 22.12.2025 | 2,83 | 2,94 | 2,83 | 2,86 | 1,06% | - |
| 19.12.2025 | 2,72 | 2,88 | 2,70 | 2,83 | 4,04% | - |
| 18.12.2025 | 2,63 | 2,74 | 2,62 | 2,72 | 0,74% | - |
| 17.12.2025 | 2,69 | 2,70 | 2,69 | 2,70 | -1,46% | - |
| 16.12.2025 | 2,70 | 2,74 | 2,68 | 2,74 | -1,44% | - |
| 15.12.2025 | 2,78 | 2,82 | 2,75 | 2,78 | -2,80% | - |
| 12.12.2025 | 2,79 | 2,88 | 2,79 | 2,86 | 4,38% | - |
| 11.12.2025 | 2,76 | 2,78 | 2,72 | 2,74 | -2,14% | - |
| 10.12.2025 | 2,78 | 2,82 | 2,76 | 2,80 | 1,45% | - |
| 09.12.2025 | 2,76 | 2,85 | 2,76 | 2,76 | -2,13% | 4.500,00 |
| 08.12.2025 | 2,78 | 2,83 | 2,77 | 2,82 | 0,71% | - |
| 05.12.2025 | 2,81 | 2,86 | 2,78 | 2,80 | 0,72% | - |
| 04.12.2025 | 2,79 | 2,79 | 2,75 | 2,78 | 1,46% | - |
| 03.12.2025 | 2,80 | 2,85 | 2,74 | 2,74 | -2,84% | - |
| 02.12.2025 | 2,82 | 2,93 | 2,78 | 2,82 | 0,71% | 25.616,00 |
| 01.12.2025 | 2,82 | 2,90 | 2,78 | 2,80 | 0,00% | - |
| 28.11.2025 | 2,86 | 2,95 | 2,78 | 2,80 | -0,71% | - |
| 26.11.2025 | 2,95 | 3,05 | 2,81 | 2,82 | -4,08% | - |
| 25.11.2025 | 3,27 | 3,32 | 2,94 | 2,94 | -9,82% | - |
| 24.11.2025 | 3,06 | 3,53 | 3,05 | 3,26 | 6,54% | - |
| 21.11.2025 | 2,89 | 3,15 | 2,87 | 3,06 | -2,55% | - |
| 20.11.2025 | 3,14 | 3,20 | 3,13 | 3,14 | 0,32% | - |
| 19.11.2025 | 3,37 | 3,38 | 3,03 | 3,13 | -6,01% | - |