16,324$
0,83%
Echtzeit-Aktienkurs LendingClub Corp.
Bid:
Ask:
Aktienkurse zur LendingClub Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 16,48 | 16,48 | 16,06 | 16,32 | 0,77% | - |
| 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 |
| 13.12.2024 | 16,28 | 16,80 | 16,24 | 16,56 | 1,41% | 985.171,00 |
| 12.12.2024 | 15,96 | 17,00 | 15,86 | 16,33 | 2,00% | 2.266.285,00 |
| 11.12.2024 | 15,62 | 16,13 | 15,46 | 16,01 | 3,96% | 1.016.143,00 |
| 10.12.2024 | 15,67 | 15,97 | 15,39 | 15,40 | -1,47% | 1.384.123,00 |
| 09.12.2024 | 16,03 | 16,04 | 15,47 | 15,63 | -3,04% | 829.329,00 |
| 06.12.2024 | 15,70 | 16,15 | 15,66 | 16,12 | 2,74% | 888.358,00 |
| 05.12.2024 | 16,19 | 16,37 | 15,65 | 15,69 | -1,20% | 887.321,00 |
| 04.12.2024 | 15,82 | 15,94 | 15,37 | 15,88 | 0,89% | 840.874,00 |
| 03.12.2024 | 15,80 | 15,92 | 15,42 | 15,74 | -0,51% | 810.215,00 |
| 02.12.2024 | 16,10 | 16,38 | 15,21 | 15,82 | -4,93% | 3.359.168,00 |
| 29.11.2024 | 16,90 | 17,15 | 16,53 | 16,64 | 0,91% | 647.865,00 |
| 27.11.2024 | 16,48 | 16,70 | 16,31 | 16,49 | 0,92% | 745.614,00 |
| 26.11.2024 | 16,35 | 16,76 | 16,28 | 16,34 | -1,45% | 831.613,00 |
| 25.11.2024 | 17,03 | 17,07 | 16,38 | 16,58 | -0,90% | 1.768.224,00 |
| 22.11.2024 | 16,00 | 16,75 | 16,00 | 16,73 | 5,22% | 2.106.481,00 |
| 21.11.2024 | 15,20 | 15,97 | 15,00 | 15,90 | 5,23% | 1.717.317,00 |
| 20.11.2024 | 15,09 | 15,22 | 14,86 | 15,11 | 0,27% | 1.065.144,00 |
| 19.11.2024 | 14,90 | 15,21 | 14,73 | 15,07 | -0,79% | 1.322.504,00 |
| 18.11.2024 | 15,02 | 15,30 | 14,84 | 15,19 | 1,81% | 1.648.870,00 |
| 15.11.2024 | 15,33 | 15,33 | 14,80 | 14,92 | -1,32% | 1.089.686,00 |
| 14.11.2024 | 15,43 | 15,67 | 15,06 | 15,12 | -2,77% | 1.500.123,00 |
| 13.11.2024 | 15,80 | 16,16 | 15,34 | 15,55 | -0,83% | 2.137.122,00 |
| 12.11.2024 | 15,23 | 15,84 | 15,00 | 15,68 | 1,23% | 1.974.887,00 |
| 11.11.2024 | 15,10 | 15,59 | 15,02 | 15,49 | 2,86% | 2.573.646,00 |
| 08.11.2024 | 14,82 | 15,14 | 14,68 | 15,06 | 0,94% | 2.887.807,00 |
| 07.11.2024 | 15,15 | 15,30 | 14,62 | 14,92 | -3,31% | 2.415.321,00 |
| 06.11.2024 | 15,20 | 15,72 | 14,86 | 15,43 | 10,21% | 4.355.774,00 |
| 05.11.2024 | 13,66 | 14,29 | 13,66 | 14,00 | 2,79% | 1.307.971,00 |
| 04.11.2024 | 14,07 | 14,20 | 13,59 | 13,62 | -4,15% | 1.835.189,00 |
| 01.11.2024 | 14,27 | 14,39 | 13,92 | 14,21 | 0,21% | 1.787.950,00 |
| 31.10.2024 | 14,62 | 14,68 | 14,16 | 14,18 | -2,54% | 1.793.036,00 |
| 30.10.2024 | 14,11 | 15,17 | 14,11 | 14,55 | 2,83% | 2.931.738,00 |
| 29.10.2024 | 14,08 | 14,47 | 13,99 | 14,15 | -0,56% | 1.759.888,00 |
| 28.10.2024 | 13,77 | 14,59 | 13,70 | 14,23 | 4,71% | 2.129.189,00 |
| 25.10.2024 | 14,34 | 14,49 | 13,35 | 13,59 | -1,66% | 2.429.146,00 |
| 24.10.2024 | 14,72 | 15,52 | 13,54 | 13,82 | 10,91% | 8.594.855,00 |
| 23.10.2024 | 12,39 | 12,70 | 12,34 | 12,46 | 0,48% | 2.561.780,00 |
| 22.10.2024 | 12,19 | 12,48 | 12,14 | 12,40 | 0,98% | 1.322.009,00 |
| 21.10.2024 | 12,69 | 12,80 | 12,27 | 12,28 | -3,15% | 938.447,00 |
| 18.10.2024 | 12,90 | 12,92 | 12,56 | 12,68 | -1,86% | 1.018.034,00 |
| 17.10.2024 | 13,22 | 13,23 | 12,83 | 12,92 | -2,34% | 1.665.642,00 |
| 16.10.2024 | 13,40 | 13,63 | 13,22 | 13,23 | -0,30% | 1.555.479,00 |
| 15.10.2024 | 12,79 | 13,63 | 12,73 | 13,27 | 3,92% | 2.923.137,00 |
| 14.10.2024 | 12,50 | 12,99 | 12,44 | 12,77 | 2,74% | 1.626.558,00 |
| 11.10.2024 | 12,45 | 12,63 | 12,06 | 12,43 | -0,40% | 1.662.073,00 |
| 10.10.2024 | 12,22 | 12,82 | 12,17 | 12,48 | 5,05% | 2.217.654,00 |
| 09.10.2024 | 11,50 | 11,93 | 11,44 | 11,88 | 3,94% | 1.703.639,00 |
| 08.10.2024 | 11,33 | 11,54 | 11,22 | 11,43 | 1,42% | 865.385,00 |
| 07.10.2024 | 11,48 | 11,54 | 11,14 | 11,27 | -2,76% | 852.656,00 |
| 04.10.2024 | 11,59 | 11,80 | 11,32 | 11,59 | 3,39% | 949.017,00 |
| 03.10.2024 | 11,14 | 11,21 | 10,91 | 11,21 | -0,18% | 1.216.680,00 |
| 02.10.2024 | 11,10 | 11,26 | 11,01 | 11,23 | 0,72% | 868.734,00 |
| 01.10.2024 | 11,43 | 11,48 | 10,99 | 11,15 | -2,45% | 1.083.784,00 |
| 30.09.2024 | 10,98 | 11,60 | 10,90 | 11,43 | 3,63% | 1.140.624,00 |
| 27.09.2024 | 11,01 | 11,22 | 10,88 | 11,03 | 2,13% | 891.064,00 |
| 26.09.2024 | 10,80 | 10,83 | 10,57 | 10,80 | 2,08% | 1.031.283,00 |
| 25.09.2024 | 10,93 | 10,93 | 10,55 | 10,58 | -2,85% | 1.459.674,00 |
| 24.09.2024 | 11,19 | 11,19 | 10,82 | 10,89 | -1,89% | 1.135.492,00 |
| 23.09.2024 | 11,15 | 11,26 | 11,03 | 11,10 | -0,72% | 1.058.744,00 |
| 20.09.2024 | 11,37 | 11,47 | 11,11 | 11,18 | -2,95% | 2.037.685,00 |
| 19.09.2024 | 11,29 | 11,64 | 11,10 | 11,52 | 5,30% | 1.430.453,00 |
| 18.09.2024 | 10,94 | 11,43 | 10,80 | 10,94 | 0,37% | 1.113.131,00 |
| 17.09.2024 | 11,05 | 11,25 | 10,90 | 10,90 | 0,37% | 660.162,00 |
| 16.09.2024 | 10,89 | 10,96 | 10,55 | 10,86 | 0,09% | 1.277.303,00 |
| 13.09.2024 | 10,91 | 11,04 | 10,74 | 10,85 | 1,12% | 762.986,00 |
| 12.09.2024 | 10,48 | 10,93 | 10,37 | 10,73 | 3,17% | 1.357.024,00 |
| 11.09.2024 | 10,22 | 10,57 | 9,97 | 10,40 | 1,07% | 1.729.419,00 |
| 10.09.2024 | 10,96 | 10,96 | 9,88 | 10,29 | -4,99% | 2.244.127,00 |
| 09.09.2024 | 10,57 | 11,09 | 10,57 | 10,83 | -1,10% | 1.088.808,00 |
| 06.09.2024 | 11,34 | 11,40 | 10,90 | 10,95 | -3,44% | 931.441,00 |
| 05.09.2024 | 11,61 | 11,63 | 11,23 | 11,34 | -1,48% | 958.231,00 |
| 04.09.2024 | 11,74 | 11,85 | 11,42 | 11,51 | -2,04% | 716.141,00 |
| 03.09.2024 | 11,87 | 11,97 | 11,61 | 11,75 | -3,29% | 1.140.253,00 |
| 30.08.2024 | 12,22 | 12,22 | 11,93 | 12,15 | 0,25% | 822.871,00 |
| 29.08.2024 | 11,94 | 12,26 | 11,75 | 12,12 | 3,06% | 959.616,00 |
| 28.08.2024 | 11,92 | 11,96 | 11,66 | 11,76 | -2,16% | 819.583,00 |
| 27.08.2024 | 12,13 | 12,21 | 11,94 | 12,02 | -1,88% | 841.991,00 |
| 26.08.2024 | 12,45 | 12,49 | 12,25 | 12,25 | -0,65% | 990.599,00 |
| 23.08.2024 | 11,90 | 12,51 | 11,84 | 12,33 | 4,40% | 1.734.795,00 |
| 22.08.2024 | 11,40 | 11,84 | 11,31 | 11,81 | 3,87% | 1.311.375,00 |
| 21.08.2024 | 11,33 | 11,41 | 11,19 | 11,37 | 0,89% | 773.243,00 |
| 20.08.2024 | 11,32 | 11,37 | 11,08 | 11,27 | 0,09% | 869.253,00 |
| 19.08.2024 | 10,90 | 11,33 | 10,90 | 11,26 | 3,21% | 1.154.036,00 |
| 16.08.2024 | 10,90 | 11,14 | 10,84 | 10,91 | -0,64% | 766.409,00 |
| 15.08.2024 | 11,02 | 11,16 | 10,95 | 10,98 | 1,76% | 920.850,00 |
| 14.08.2024 | 10,75 | 10,85 | 10,51 | 10,79 | 0,56% | 763.240,00 |
| 13.08.2024 | 10,42 | 10,75 | 10,31 | 10,73 | 4,89% | 1.357.834,00 |
| 12.08.2024 | 10,51 | 10,64 | 10,20 | 10,23 | -2,76% | 900.994,00 |