20,543$
3,23%
Echtzeit-Aktienkurs LendingClub Corp.
Bid:
Ask:
Aktienkurse zur LendingClub Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 19,82 | 20,59 | 19,80 | 20,57 | 3,37% | - |
| 07.01.2026 | 20,11 | 20,27 | 19,61 | 19,90 | -0,40% | 1.396.071,00 |
| 06.01.2026 | 20,19 | 20,24 | 19,25 | 19,98 | -1,38% | 1.786.052,00 |
| 05.01.2026 | 19,08 | 20,30 | 19,08 | 20,26 | 5,96% | 1.663.832,00 |
| 02.01.2026 | 19,08 | 19,29 | 18,74 | 19,12 | 0,95% | 1.147.555,00 |
| 31.12.2025 | 19,32 | 19,32 | 18,88 | 18,94 | -1,66% | 1.274.457,00 |
| 30.12.2025 | 19,48 | 19,60 | 19,24 | 19,26 | -1,33% | 1.143.303,00 |
| 29.12.2025 | 19,59 | 19,63 | 19,35 | 19,52 | -0,61% | 957.100,00 |
| 26.12.2025 | 19,70 | 19,74 | 19,50 | 19,64 | -0,56% | 557.937,00 |
| 24.12.2025 | 19,54 | 19,86 | 19,54 | 19,75 | 0,46% | 510.341,00 |
| 23.12.2025 | 19,80 | 20,25 | 19,66 | 19,66 | -1,40% | 2.385.956,00 |
| 22.12.2025 | 19,70 | 20,30 | 19,45 | 19,94 | 1,48% | 1.865.475,00 |
| 19.12.2025 | 19,63 | 19,88 | 19,34 | 19,65 | 0,15% | 2.563.078,00 |
| 18.12.2025 | 18,65 | 19,76 | 18,61 | 19,62 | 6,75% | 1.704.805,00 |
| 17.12.2025 | 18,90 | 19,04 | 18,33 | 18,38 | -3,16% | 1.831.789,00 |
| 16.12.2025 | 19,08 | 19,44 | 18,80 | 18,98 | -0,47% | 1.566.750,00 |
| 15.12.2025 | 19,99 | 19,99 | 19,00 | 19,07 | -4,17% | 1.411.162,00 |
| 12.12.2025 | 20,50 | 20,65 | 19,79 | 19,90 | -2,45% | 1.714.927,00 |
| 11.12.2025 | 19,98 | 20,94 | 19,96 | 20,40 | 3,24% | 4.049.995,00 |
| 10.12.2025 | 19,03 | 20,00 | 19,03 | 19,76 | 2,86% | 2.126.581,00 |
| 09.12.2025 | 19,04 | 19,53 | 19,01 | 19,21 | 0,42% | 1.012.645,00 |
| 08.12.2025 | 19,61 | 19,70 | 18,98 | 19,13 | -1,54% | 1.239.155,00 |
| 05.12.2025 | 19,47 | 19,84 | 19,19 | 19,43 | -0,51% | 1.643.899,00 |
| 04.12.2025 | 18,98 | 19,80 | 18,90 | 19,53 | 3,88% | 2.038.280,00 |
| 03.12.2025 | 18,35 | 18,82 | 18,27 | 18,80 | 2,12% | 1.327.854,00 |
| 02.12.2025 | 18,15 | 18,56 | 17,92 | 18,41 | 2,68% | 1.200.291,00 |
| 01.12.2025 | 17,90 | 18,17 | 17,81 | 17,93 | -0,94% | 1.079.489,00 |
| 28.11.2025 | 17,70 | 18,21 | 17,70 | 18,10 | 2,67% | 599.981,00 |
| 26.11.2025 | 17,40 | 17,90 | 17,40 | 17,63 | 1,26% | 1.194.816,00 |
| 25.11.2025 | 16,90 | 17,51 | 16,76 | 17,41 | 3,63% | 920.730,00 |
| 24.11.2025 | 16,31 | 16,89 | 16,29 | 16,80 | 3,07% | 1.334.430,00 |
| 21.11.2025 | 15,80 | 16,52 | 15,56 | 16,30 | 3,76% | 1.468.550,00 |
| 20.11.2025 | 16,20 | 16,85 | 15,69 | 15,71 | -1,57% | 1.465.668,00 |
| 19.11.2025 | 16,06 | 16,20 | 15,70 | 15,96 | -0,19% | 1.289.019,00 |
| 18.11.2025 | 16,00 | 16,42 | 15,97 | 15,99 | -1,24% | 1.775.880,00 |
| 17.11.2025 | 17,10 | 17,15 | 16,16 | 16,19 | -6,09% | 1.776.638,00 |
| 14.11.2025 | 17,08 | 17,53 | 16,78 | 17,24 | -1,37% | 1.571.498,00 |
| 13.11.2025 | 18,49 | 18,50 | 17,37 | 17,48 | -5,87% | 1.648.828,00 |
| 12.11.2025 | 18,40 | 18,80 | 18,20 | 18,57 | 1,53% | 1.190.606,00 |
| 11.11.2025 | 18,64 | 18,87 | 18,26 | 18,29 | -3,02% | 1.406.436,00 |
| 10.11.2025 | 18,90 | 19,29 | 18,60 | 18,86 | 3,91% | 2.352.377,00 |
| 07.11.2025 | 17,71 | 18,15 | 17,12 | 18,15 | 0,83% | 2.793.463,00 |
| 06.11.2025 | 19,25 | 19,39 | 17,90 | 18,00 | -6,01% | 3.684.228,00 |
| 05.11.2025 | 18,52 | 19,18 | 18,20 | 19,15 | 7,83% | 4.516.527,00 |
| 04.11.2025 | 17,17 | 17,79 | 16,96 | 17,76 | 1,02% | 2.480.906,00 |
| 03.11.2025 | 17,48 | 18,13 | 17,37 | 17,58 | 1,09% | 1.891.621,00 |
| 31.10.2025 | 16,91 | 17,56 | 16,80 | 17,39 | 3,27% | 2.092.019,00 |
| 30.10.2025 | 17,11 | 17,42 | 16,80 | 16,84 | -2,21% | 1.257.544,00 |
| 29.10.2025 | 17,87 | 18,00 | 17,08 | 17,22 | -4,44% | 1.915.626,00 |
| 28.10.2025 | 18,40 | 18,50 | 17,97 | 18,02 | -1,69% | 1.283.674,00 |
| 27.10.2025 | 18,71 | 18,89 | 18,24 | 18,33 | -0,54% | 1.736.454,00 |
| 24.10.2025 | 18,57 | 18,95 | 18,40 | 18,43 | 0,94% | 3.095.530,00 |
| 23.10.2025 | 18,60 | 19,58 | 17,74 | 18,26 | 10,52% | 9.909.515,00 |
| 22.10.2025 | 16,74 | 16,85 | 16,04 | 16,52 | -1,20% | 3.740.288,00 |
| 21.10.2025 | 16,35 | 17,03 | 16,28 | 16,72 | 2,20% | 1.433.956,00 |
| 20.10.2025 | 15,60 | 16,39 | 15,46 | 16,36 | 6,24% | 1.259.500,00 |
| 17.10.2025 | 15,35 | 15,82 | 15,32 | 15,40 | -1,04% | - |
| 16.10.2025 | 16,60 | 16,69 | 15,45 | 15,56 | -5,75% | 1.771.596,00 |
| 15.10.2025 | 16,31 | 16,69 | 16,20 | 16,51 | 2,74% | 1.960.146,00 |
| 14.10.2025 | 15,04 | 16,14 | 15,01 | 16,07 | 4,83% | 1.446.734,00 |
| 13.10.2025 | 15,33 | 15,46 | 15,15 | 15,33 | 2,40% | 920.632,00 |
| 10.10.2025 | 16,06 | 16,41 | 14,96 | 14,97 | -6,14% | 1.264.754,00 |
| 09.10.2025 | 15,73 | 15,98 | 15,63 | 15,95 | 1,21% | 1.228.910,00 |
| 08.10.2025 | 15,47 | 15,83 | 15,23 | 15,76 | 2,34% | 1.591.406,00 |
| 07.10.2025 | 15,06 | 15,57 | 14,98 | 15,40 | 3,98% | 1.647.845,00 |
| 06.10.2025 | 14,94 | 15,10 | 14,53 | 14,81 | 0,34% | 1.201.742,00 |
| 03.10.2025 | 15,09 | 15,19 | 14,71 | 14,76 | -1,40% | 761.416,00 |
| 02.10.2025 | 15,08 | 15,20 | 14,80 | 14,97 | 0,27% | 1.094.956,00 |
| 01.10.2025 | 15,12 | 15,47 | 14,81 | 14,93 | -1,71% | 1.588.682,00 |
| 30.09.2025 | 15,98 | 16,11 | 14,88 | 15,19 | -5,71% | 2.887.813,00 |
| 29.09.2025 | 16,73 | 16,73 | 15,75 | 16,11 | -2,60% | 1.491.643,00 |
| 26.09.2025 | 16,70 | 16,75 | 16,34 | 16,54 | -0,60% | 1.072.721,00 |
| 25.09.2025 | 16,19 | 16,71 | 16,10 | 16,64 | -0,36% | 2.162.815,00 |
| 24.09.2025 | 17,31 | 17,40 | 16,64 | 16,70 | -2,51% | 1.293.299,00 |
| 23.09.2025 | 17,70 | 17,86 | 17,11 | 17,13 | -3,06% | 1.201.929,00 |
| 22.09.2025 | 17,44 | 17,92 | 17,29 | 17,67 | 0,28% | 1.452.618,00 |
| 19.09.2025 | 17,70 | 17,77 | 17,37 | 17,62 | -0,11% | 2.034.004,00 |
| 18.09.2025 | 17,41 | 17,82 | 17,26 | 17,64 | 2,44% | 1.617.338,00 |
| 17.09.2025 | 17,19 | 17,66 | 16,77 | 17,22 | 0,12% | 1.444.863,00 |
| 16.09.2025 | 17,15 | 17,22 | 16,66 | 17,20 | 0,35% | 1.548.859,00 |
| 15.09.2025 | 16,82 | 17,27 | 16,71 | 17,14 | 2,76% | 1.384.927,00 |
| 12.09.2025 | 16,77 | 16,90 | 16,60 | 16,68 | -0,30% | 923.499,00 |
| 11.09.2025 | 16,31 | 16,75 | 16,25 | 16,73 | 3,14% | 945.137,00 |
| 10.09.2025 | 16,45 | 16,72 | 16,17 | 16,22 | -1,58% | 1.095.031,00 |
| 09.09.2025 | 16,50 | 16,60 | 16,24 | 16,48 | -0,12% | 829.258,00 |
| 08.09.2025 | 16,63 | 16,67 | 16,27 | 16,50 | -0,60% | 1.343.378,00 |
| 05.09.2025 | 16,82 | 16,99 | 16,25 | 16,60 | -0,54% | 1.310.529,00 |
| 04.09.2025 | 16,43 | 16,74 | 16,37 | 16,69 | 2,02% | 778.889,00 |
| 03.09.2025 | 16,50 | 16,75 | 16,21 | 16,36 | -1,56% | 1.402.323,00 |
| 02.09.2025 | 16,76 | 16,86 | 16,32 | 16,62 | -3,26% | 2.120.223,00 |
| 29.08.2025 | 17,25 | 17,49 | 17,10 | 17,18 | -0,41% | 1.487.082,00 |
| 28.08.2025 | 16,91 | 17,44 | 16,84 | 17,25 | 2,62% | 1.461.757,00 |
| 27.08.2025 | 16,50 | 16,92 | 16,46 | 16,81 | 1,57% | 2.176.079,00 |
| 26.08.2025 | 16,44 | 16,76 | 16,30 | 16,55 | 0,24% | 1.344.773,00 |
| 25.08.2025 | 16,18 | 16,66 | 16,12 | 16,51 | 1,23% | 1.218.276,00 |
| 22.08.2025 | 15,37 | 16,61 | 15,19 | 16,31 | 6,18% | 2.389.368,00 |
| 21.08.2025 | 14,99 | 15,47 | 14,82 | 15,36 | 1,19% | 1.378.031,00 |
| 20.08.2025 | 15,11 | 15,19 | 14,61 | 15,18 | -0,26% | 1.508.819,00 |
| 19.08.2025 | 15,92 | 16,16 | 15,20 | 15,22 | -4,52% | 1.946.581,00 |
| 18.08.2025 | 15,41 | 15,95 | 15,41 | 15,94 | 2,84% | 1.917.424,00 |