0,718€
-0,97%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 0,75 | 0,78 | 0,71 | 0,74 | -1,74% | - |
| 07.09.2026 | 0,75 | 0,76 | 0,75 | 0,75 | -1,97% | - |
| 04.09.2026 | 0,74 | 0,79 | 0,73 | 0,76 | 4,52% | 13.300,00 |
| 03.09.2026 | 0,72 | 0,74 | 0,68 | 0,73 | 2,82% | - |
| 02.09.2026 | 0,79 | 0,80 | 0,71 | 0,71 | -6,58% | - |
| 01.09.2026 | 0,89 | 0,96 | 0,76 | 0,76 | -17,21% | - |
| 31.08.2026 | 1,03 | 1,03 | 0,84 | 0,92 | -9,11% | - |
| 28.08.2026 | 1,03 | 1,04 | 0,95 | 1,01 | 2,02% | - |
| 27.08.2026 | 1,01 | 1,08 | 0,99 | 0,99 | -1,79% | - |
| 26.08.2026 | 1,12 | 1,12 | 1,01 | 1,01 | -10,00% | 22.400,00 |
| 25.08.2026 | 1,09 | 1,14 | 1,09 | 1,12 | 0,90% | - |
| 24.08.2026 | 1,16 | 1,18 | 1,09 | 1,11 | -1,77% | - |
| 21.08.2026 | 1,16 | 1,17 | 1,13 | 1,13 | -0,88% | - |
| 20.08.2026 | 1,17 | 1,18 | 1,13 | 1,14 | -1,72% | - |
| 19.08.2026 | 1,16 | 1,18 | 1,14 | 1,16 | 0,87% | - |
| 18.08.2026 | 1,18 | 1,21 | 1,15 | 1,15 | -1,71% | - |
| 17.08.2026 | 1,19 | 1,20 | 1,15 | 1,17 | -0,85% | - |
| 14.08.2026 | 1,24 | 1,25 | 1,16 | 1,18 | -4,45% | - |
| 13.08.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -0,80% | - |
| 12.08.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -1,97% | - |
| 11.08.2026 | 1,26 | 1,29 | 1,24 | 1,27 | 0,00% | - |
| 10.08.2026 | 1,27 | 1,28 | 1,24 | 1,27 | 0,79% | - |
| 07.08.2026 | 1,27 | 1,27 | 1,23 | 1,26 | 0,40% | - |
| 06.08.2026 | 1,27 | 1,30 | 1,26 | 1,26 | -1,57% | - |
| 05.08.2026 | 1,28 | 1,31 | 1,27 | 1,28 | -0,39% | - |
| 04.08.2026 | 1,27 | 1,30 | 1,26 | 1,28 | 0,79% | - |
| 03.08.2026 | 1,27 | 1,29 | 1,27 | 1,27 | 0,79% | - |
| 31.07.2026 | 1,29 | 1,30 | 1,26 | 1,26 | -2,70% | - |
| 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% | - |