9,397€
1,35%
Echtzeit-Aktienkurs LendingClub Corp.
Bid:
Ask:
Aktienkurse zur LendingClub Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,35 | 9,35 | 9,33 | 9,33 | 0,58% | - |
| 08.05.2025 | 8,97 | 9,27 | 8,97 | 9,27 | 3,88% | 140,00 |
| 07.05.2025 | 8,74 | 8,93 | 8,74 | 8,93 | 2,95% | - |
| 06.05.2025 | 9,00 | 9,00 | 8,67 | 8,67 | -2,91% | - |
| 05.05.2025 | 8,90 | 8,93 | 8,90 | 8,93 | 2,29% | 1.500,00 |
| 02.05.2025 | 8,64 | 9,05 | 8,64 | 8,73 | 9,02% | 1.000,00 |
| 30.04.2025 | 8,67 | 8,67 | 8,01 | 8,01 | -16,02% | - |
| 29.04.2025 | 9,55 | 9,55 | 9,54 | 9,54 | -0,60% | - |
| 28.04.2025 | 9,51 | 9,59 | 9,51 | 9,59 | 0,65% | - |
| 25.04.2025 | 9,51 | 9,53 | 9,51 | 9,53 | 5,21% | - |
| 24.04.2025 | 8,91 | 9,06 | 8,91 | 9,06 | -1,59% | - |
| 23.04.2025 | 8,60 | 9,21 | 8,60 | 9,21 | 10,09% | - |
| 22.04.2025 | 7,97 | 8,36 | 7,97 | 8,36 | 2,48% | - |
| 17.04.2025 | 8,23 | 8,23 | 8,00 | 8,16 | -0,12% | 1.100,00 |
| 16.04.2025 | 8,14 | 8,17 | 8,14 | 8,17 | -0,85% | - |
| 15.04.2025 | 8,05 | 8,24 | 8,05 | 8,24 | 1,30% | 2.000,00 |
| 14.04.2025 | 8,04 | 8,29 | 8,04 | 8,13 | 1,37% | 100,00 |
| 11.04.2025 | 8,15 | 8,15 | 8,02 | 8,02 | -0,84% | - |
| 10.04.2025 | 9,00 | 9,00 | 8,09 | 8,09 | 5,56% | 90,00 |
| 09.04.2025 | 7,69 | 7,69 | 7,67 | 7,67 | -9,30% | - |
| 08.04.2025 | 7,95 | 8,45 | 7,95 | 8,45 | 6,29% | 15,00 |
| 07.04.2025 | 7,61 | 7,95 | 7,61 | 7,95 | 5,32% | - |
| 04.04.2025 | 8,39 | 8,39 | 7,48 | 7,55 | -16,89% | 300,00 |
| 03.04.2025 | 9,08 | 9,08 | 9,08 | 9,08 | -5,96% | - |
| 02.04.2025 | 9,64 | 9,66 | 9,64 | 9,66 | 3,34% | - |
| 01.04.2025 | 9,43 | 9,43 | 9,35 | 9,35 | 0,65% | - |
| 31.03.2025 | 9,51 | 9,51 | 9,29 | 9,29 | -5,03% | - |
| 28.03.2025 | 9,96 | 9,96 | 9,78 | 9,78 | -1,59% | - |
| 27.03.2025 | 10,36 | 10,36 | 9,94 | 9,94 | -5,17% | - |
| 26.03.2025 | 10,52 | 10,52 | 10,48 | 10,48 | -1,18% | - |
| 25.03.2025 | 10,71 | 10,71 | 10,61 | 10,61 | 1,68% | - |
| 24.03.2025 | 10,20 | 10,43 | 10,20 | 10,43 | 4,09% | - |
| 21.03.2025 | 10,15 | 10,15 | 10,02 | 10,02 | -2,29% | - |
| 20.03.2025 | 10,50 | 10,50 | 10,26 | 10,26 | 5,11% | 10,00 |
| 19.03.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 0,79% | - |
| 18.03.2025 | 9,82 | 9,82 | 9,68 | 9,68 | -1,10% | - |
| 17.03.2025 | 9,88 | 9,88 | 9,79 | 9,79 | 1,22% | - |
| 14.03.2025 | 9,56 | 9,67 | 9,40 | 9,67 | 1,83% | 35,00 |
| 13.03.2025 | 9,72 | 9,72 | 9,50 | 9,50 | -3,08% | - |
| 12.03.2025 | 9,46 | 10,00 | 9,46 | 9,80 | 3,73% | 200,00 |
| 11.03.2025 | 9,33 | 9,45 | 9,33 | 9,45 | -0,71% | - |
| 10.03.2025 | 10,20 | 10,20 | 9,51 | 9,51 | -8,25% | 2.990,00 |
| 07.03.2025 | 10,34 | 10,71 | 10,34 | 10,37 | -2,63% | 100,00 |
| 06.03.2025 | 10,87 | 10,90 | 10,65 | 10,65 | -2,11% | 3.300,00 |
| 05.03.2025 | 10,95 | 10,95 | 10,88 | 10,88 | 0,83% | - |
| 04.03.2025 | 11,54 | 11,54 | 10,79 | 10,79 | -11,63% | 1.053,00 |
| 03.03.2025 | 12,18 | 12,21 | 12,18 | 12,21 | 0,29% | - |
| 28.02.2025 | 11,91 | 12,18 | 11,81 | 12,18 | 2,01% | 350,00 |
| 27.02.2025 | 11,91 | 11,94 | 11,91 | 11,94 | 0,76% | - |
| 26.02.2025 | 11,56 | 11,88 | 11,56 | 11,85 | 3,72% | 50,00 |
| 25.02.2025 | 11,78 | 11,78 | 11,42 | 11,42 | -3,10% | - |
| 24.02.2025 | 12,23 | 12,26 | 11,79 | 11,79 | -7,20% | 1.264,00 |
| 21.02.2025 | 12,83 | 12,99 | 12,70 | 12,70 | -2,94% | 264,00 |
| 20.02.2025 | 13,65 | 13,65 | 13,09 | 13,09 | -3,50% | - |
| 19.02.2025 | 13,67 | 13,67 | 13,44 | 13,56 | 0,56% | 150,00 |
| 18.02.2025 | 13,60 | 13,60 | 13,49 | 13,49 | 0,78% | - |
| 17.02.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 6,19% | - |
| 14.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 13.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 12.02.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,03% | - |
| 11.02.2025 | 12,95 | 12,95 | 12,56 | 12,62 | -2,92% | 50,00 |
| 10.02.2025 | 13,20 | 13,20 | 12,84 | 13,00 | -1,52% | 10,00 |
| 07.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 06.02.2025 | 12,94 | 13,40 | 12,94 | 13,40 | 5,02% | - |
| 05.02.2025 | 12,68 | 12,76 | 12,64 | 12,76 | 3,40% | 100,00 |
| 04.02.2025 | 12,32 | 12,34 | 12,32 | 12,34 | -1,32% | - |
| 03.02.2025 | 12,50 | 12,87 | 12,50 | 12,51 | -6,12% | 39,00 |
| 31.01.2025 | 13,62 | 13,62 | 13,28 | 13,32 | -3,72% | 2.614,00 |
| 30.01.2025 | 13,80 | 13,96 | 13,80 | 13,84 | 2,41% | 450,00 |
| 29.01.2025 | 12,21 | 13,51 | 12,21 | 13,51 | -13,20% | 2.329,00 |
| 28.01.2025 | 15,76 | 15,76 | 15,57 | 15,57 | -3,08% | - |
| 27.01.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,56% | - |
| 24.01.2025 | 16,04 | 16,15 | 16,04 | 16,15 | -0,37% | - |
| 23.01.2025 | 16,25 | 16,25 | 16,18 | 16,21 | -0,61% | - |
| 22.01.2025 | 16,22 | 16,31 | 16,22 | 16,31 | -0,49% | 50,00 |
| 21.01.2025 | 15,71 | 16,39 | 15,71 | 16,39 | 4,73% | 123,00 |
| 20.01.2025 | 15,93 | 16,25 | 15,65 | 15,65 | -0,51% | 2.000,00 |
| 17.01.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -0,06% | - |
| 16.01.2025 | 15,70 | 15,74 | 15,66 | 15,74 | 6,14% | - |
| 15.01.2025 | 14,83 | 14,83 | 14,83 | 14,83 | -0,17% | - |
| 14.01.2025 | 14,71 | 15,03 | 14,69 | 14,86 | 2,10% | 301,00 |
| 13.01.2025 | 14,41 | 14,55 | 14,41 | 14,55 | -0,99% | - |
| 10.01.2025 | 15,32 | 15,32 | 14,70 | 14,70 | -3,89% | - |
| 09.01.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -2,05% | - |
| 08.01.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -4,73% | - |
| 07.01.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -2,47% | - |
| 06.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 7,73% | - |
| 03.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 02.01.2025 | 15,52 | 15,70 | 15,52 | 15,70 | -0,79% | - |
| 30.12.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -2,77% | - |
| 27.12.2024 | 16,27 | 16,27 | 16,27 | 16,27 | 2,29% | - |
| 23.12.2024 | 15,91 | 15,91 | 15,91 | 15,91 | -1,33% | - |
| 20.12.2024 | 15,51 | 16,12 | 15,51 | 16,12 | -2,13% | 250,00 |
| 19.12.2024 | 16,05 | 16,47 | 16,05 | 16,47 | 3,29% | 100,00 |
| 18.12.2024 | 16,87 | 17,11 | 15,95 | 15,95 | -5,06% | 162,00 |
| 17.12.2024 | 15,71 | 18,11 | 15,71 | 16,80 | 5,36% | 700,00 |
| 16.12.2024 | 15,71 | 15,94 | 15,71 | 15,94 | 1,37% | 100,00 |
| 13.12.2024 | 15,45 | 15,73 | 15,45 | 15,73 | 0,83% | - |
| 12.12.2024 | 15,04 | 15,83 | 15,04 | 15,60 | 1,76% | 200,00 |
| 11.12.2024 | 14,48 | 15,33 | 14,48 | 15,33 | 4,18% | - |