10,565$
-0,42%
Echtzeit-Aktienkurs LendingClub Corp
Bid:
Ask:
Aktienkurse zur LendingClub Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,69 | 10,72 | 10,41 | 10,58 | -0,28% | 652.425,00 |
| 08.05.2025 | 10,45 | 10,78 | 10,45 | 10,61 | 3,21% | 821.498,00 |
| 07.05.2025 | 10,11 | 10,46 | 10,09 | 10,28 | 2,80% | 1.198.980,00 |
| 06.05.2025 | 10,01 | 10,25 | 9,90 | 10,00 | -2,91% | 1.047.227,00 |
| 05.05.2025 | 10,25 | 10,56 | 10,22 | 10,30 | -0,29% | 1.153.940,00 |
| 02.05.2025 | 10,11 | 10,36 | 9,90 | 10,33 | 4,45% | 2.257.732,00 |
| 01.05.2025 | 9,76 | 10,09 | 9,54 | 9,89 | 1,23% | 2.748.784,00 |
| 30.04.2025 | 9,49 | 9,85 | 9,00 | 9,77 | -11,26% | 4.604.342,00 |
| 29.04.2025 | 10,93 | 11,11 | 10,82 | 11,01 | 0,27% | 2.982.636,00 |
| 28.04.2025 | 11,02 | 11,06 | 10,63 | 10,98 | 0,18% | 1.244.721,00 |
| 25.04.2025 | 10,88 | 11,08 | 10,81 | 10,96 | 0,83% | 1.222.314,00 |
| 24.04.2025 | 10,29 | 10,91 | 10,17 | 10,87 | 6,05% | 1.312.535,00 |
| 23.04.2025 | 10,23 | 10,70 | 10,23 | 10,25 | 3,85% | 1.462.900,00 |
| 22.04.2025 | 9,40 | 9,93 | 9,40 | 9,87 | 6,70% | 1.118.202,00 |
| 21.04.2025 | 9,35 | 9,55 | 9,13 | 9,25 | -2,63% | 899.366,00 |
| 17.04.2025 | 9,40 | 9,60 | 9,21 | 9,50 | 1,28% | 1.026.093,00 |
| 16.04.2025 | 9,27 | 9,48 | 9,20 | 9,38 | -0,74% | 781.531,00 |
| 15.04.2025 | 9,23 | 9,60 | 9,23 | 9,45 | 2,27% | 1.138.191,00 |
| 14.04.2025 | 9,54 | 9,60 | 9,10 | 9,24 | 0,43% | 932.841,00 |
| 11.04.2025 | 9,18 | 9,32 | 8,83 | 9,20 | -0,22% | 848.611,00 |
| 10.04.2025 | 9,55 | 9,58 | 8,79 | 9,22 | -7,15% | 1.268.383,00 |
| 09.04.2025 | 8,50 | 10,07 | 8,34 | 9,93 | 16,00% | 1.815.194,00 |
| 08.04.2025 | 9,38 | 9,44 | 8,38 | 8,56 | -3,06% | 1.120.791,00 |
| 07.04.2025 | 8,03 | 9,37 | 7,90 | 8,83 | 1,61% | 2.281.101,00 |
| 04.04.2025 | 8,85 | 9,07 | 8,07 | 8,69 | -7,85% | 2.245.246,00 |
| 03.04.2025 | 9,80 | 9,93 | 9,39 | 9,43 | -12,12% | 1.728.674,00 |
| 02.04.2025 | 10,36 | 10,85 | 10,18 | 10,73 | 2,09% | 855.866,00 |
| 01.04.2025 | 10,13 | 10,61 | 10,11 | 10,51 | 1,84% | 1.199.025,00 |
| 31.03.2025 | 10,12 | 10,40 | 9,92 | 10,32 | -0,86% | 1.230.282,00 |
| 28.03.2025 | 10,81 | 10,92 | 10,27 | 10,41 | -4,06% | 1.032.924,00 |
| 27.03.2025 | 11,05 | 11,08 | 10,63 | 10,85 | -3,30% | 1.347.833,00 |
| 26.03.2025 | 11,47 | 11,59 | 11,04 | 11,22 | -1,92% | 982.682,00 |
| 25.03.2025 | 11,59 | 11,70 | 11,43 | 11,44 | -1,80% | 689.636,00 |
| 24.03.2025 | 11,44 | 11,69 | 11,28 | 11,65 | 5,14% | 884.141,00 |
| 21.03.2025 | 10,86 | 11,10 | 10,83 | 11,08 | -0,09% | 1.248.429,00 |
| 20.03.2025 | 10,88 | 11,34 | 10,84 | 11,09 | -0,09% | 1.094.853,00 |
| 19.03.2025 | 10,77 | 11,28 | 10,70 | 11,10 | 3,26% | 822.656,00 |
| 18.03.2025 | 10,80 | 10,89 | 10,60 | 10,75 | -0,65% | 985.041,00 |
| 17.03.2025 | 10,76 | 11,00 | 10,68 | 10,82 | -0,46% | 1.417.986,00 |
| 14.03.2025 | 10,71 | 10,99 | 10,54 | 10,87 | 4,42% | 1.145.299,00 |
| 13.03.2025 | 10,66 | 10,67 | 10,29 | 10,41 | -3,16% | 993.793,00 |
| 12.03.2025 | 10,86 | 11,23 | 10,45 | 10,75 | 3,56% | 2.476.377,00 |
| 11.03.2025 | 10,24 | 10,66 | 10,06 | 10,38 | 1,27% | 2.583.511,00 |
| 10.03.2025 | 10,83 | 10,95 | 10,05 | 10,25 | -8,40% | 2.356.166,00 |
| 07.03.2025 | 11,35 | 11,50 | 10,75 | 11,19 | -1,84% | 3.544.192,00 |
| 06.03.2025 | 11,51 | 11,92 | 11,35 | 11,40 | -3,80% | 1.610.329,00 |
| 05.03.2025 | 11,76 | 12,02 | 11,57 | 11,85 | 1,20% | 1.634.371,00 |
| 04.03.2025 | 11,88 | 12,16 | 11,29 | 11,71 | -4,02% | 2.114.122,00 |
| 03.03.2025 | 12,82 | 12,95 | 12,09 | 12,20 | -4,61% | 1.197.476,00 |
| 28.02.2025 | 12,56 | 12,95 | 12,43 | 12,79 | 2,08% | 1.688.619,00 |
| 27.02.2025 | 12,77 | 12,90 | 12,38 | 12,53 | -0,87% | 1.371.769,00 |
| 26.02.2025 | 12,31 | 12,65 | 12,29 | 12,64 | 3,35% | 977.345,00 |
| 25.02.2025 | 12,52 | 12,61 | 11,96 | 12,23 | -1,92% | 2.114.520,00 |
| 24.02.2025 | 13,06 | 13,18 | 12,34 | 12,47 | -4,30% | 2.559.808,00 |
| 21.02.2025 | 13,83 | 13,85 | 12,86 | 13,03 | -4,12% | 1.604.685,00 |
| 20.02.2025 | 14,13 | 14,15 | 13,30 | 13,59 | -4,77% | 1.741.156,00 |
| 19.02.2025 | 14,20 | 14,34 | 13,95 | 14,27 | -0,63% | 1.404.487,00 |
| 18.02.2025 | 14,17 | 14,51 | 14,07 | 14,36 | 1,54% | 2.320.542,00 |
| 17.02.2025 | 14,13 | 14,14 | 14,13 | 14,14 | 0,37% | - |
| 14.02.2025 | 13,27 | 14,25 | 13,21 | 14,09 | 7,15% | 2.120.885,00 |
| 13.02.2025 | 13,25 | 13,28 | 12,83 | 13,15 | -0,08% | 2.589.451,00 |
| 12.02.2025 | 13,09 | 13,42 | 13,00 | 13,16 | -0,68% | 1.360.458,00 |
| 11.02.2025 | 13,12 | 13,29 | 13,01 | 13,25 | -0,30% | 1.012.985,00 |
| 10.02.2025 | 13,62 | 13,62 | 13,23 | 13,29 | -1,41% | 1.587.724,00 |
| 07.02.2025 | 13,60 | 13,82 | 13,46 | 13,48 | -1,17% | 1.332.971,00 |
| 06.02.2025 | 13,76 | 13,96 | 13,61 | 13,64 | 2,56% | 1.911.387,00 |
| 05.02.2025 | 13,20 | 13,55 | 13,18 | 13,30 | 0,91% | 1.565.880,00 |
| 04.02.2025 | 12,92 | 13,28 | 12,75 | 13,18 | 1,70% | 2.113.360,00 |
| 03.02.2025 | 12,91 | 13,25 | 12,69 | 12,96 | -3,93% | 3.483.133,00 |
| 31.01.2025 | 14,39 | 14,39 | 13,44 | 13,49 | -5,53% | 4.514.055,00 |
| 30.01.2025 | 14,64 | 14,75 | 14,21 | 14,28 | -0,97% | 3.435.440,00 |
| 29.01.2025 | 14,00 | 14,67 | 13,52 | 14,42 | -14,32% | 11.163.662,00 |
| 28.01.2025 | 16,48 | 16,86 | 16,14 | 16,83 | 1,14% | 3.950.974,00 |
| 27.01.2025 | 16,40 | 16,96 | 16,26 | 16,64 | -2,35% | 2.219.031,00 |
| 24.01.2025 | 16,85 | 17,15 | 16,79 | 17,04 | 0,59% | 1.275.815,00 |
| 23.01.2025 | 16,89 | 17,10 | 16,71 | 16,94 | -0,88% | 1.036.112,00 |
| 22.01.2025 | 17,09 | 17,29 | 16,84 | 17,09 | 0,29% | 946.938,00 |
| 21.01.2025 | 17,00 | 17,15 | 16,74 | 17,04 | 2,34% | 1.146.907,00 |
| 17.01.2025 | 16,59 | 16,80 | 16,50 | 16,65 | 1,96% | 755.519,00 |
| 16.01.2025 | 16,23 | 16,53 | 16,02 | 16,33 | 0,18% | 1.807.930,00 |
| 15.01.2025 | 16,11 | 16,35 | 15,87 | 16,30 | 5,71% | 1.462.508,00 |
| 14.01.2025 | 15,37 | 15,60 | 15,23 | 15,42 | 2,94% | 1.276.176,00 |
| 13.01.2025 | 14,62 | 15,02 | 14,47 | 14,98 | 0,27% | 1.849.884,00 |
| 10.01.2025 | 15,60 | 15,60 | 14,46 | 14,94 | -6,16% | 2.615.670,00 |
| 08.01.2025 | 16,00 | 16,18 | 15,76 | 15,92 | -2,27% | 1.318.666,00 |
| 07.01.2025 | 17,28 | 17,38 | 15,91 | 16,29 | -5,46% | 1.980.412,00 |
| 06.01.2025 | 17,62 | 17,86 | 17,11 | 17,23 | -1,60% | 1.429.650,00 |
| 03.01.2025 | 16,50 | 17,52 | 16,44 | 17,51 | 8,56% | 1.662.957,00 |
| 02.01.2025 | 16,40 | 16,44 | 15,85 | 16,13 | -0,37% | 1.246.276,00 |
| 31.12.2024 | 16,50 | 16,67 | 16,11 | 16,19 | -1,34% | 1.396.282,00 |
| 30.12.2024 | 16,39 | 16,59 | 16,22 | 16,41 | -1,80% | 915.392,00 |
| 27.12.2024 | 17,05 | 17,20 | 16,49 | 16,71 | -3,24% | 1.131.778,00 |
| 26.12.2024 | 16,60 | 17,31 | 16,39 | 17,27 | 3,66% | 875.618,00 |
| 24.12.2024 | 16,33 | 16,68 | 16,19 | 16,66 | 2,08% | 521.267,00 |
| 23.12.2024 | 16,35 | 16,35 | 15,77 | 16,32 | -0,85% | 1.364.976,00 |
| 20.12.2024 | 15,99 | 16,99 | 15,84 | 16,46 | 0,98% | 3.411.908,00 |
| 19.12.2024 | 17,22 | 17,43 | 16,17 | 16,30 | -1,69% | 2.122.072,00 |
| 18.12.2024 | 17,93 | 17,99 | 16,27 | 16,58 | -6,80% | 3.885.883,00 |
| 17.12.2024 | 18,25 | 18,75 | 17,41 | 17,79 | -0,67% | 3.365.694,00 |
| 16.12.2024 | 16,56 | 18,31 | 16,29 | 17,91 | 8,15% | 7.129.666,00 |