16,590€
6,38%
Echtzeit-Aktienkurs LendingClub Corp.
Bid:
Ask:
Aktienkurse zur LendingClub Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 16,96 | 17,37 | 16,45 | 16,74 | 7,31% | - |
| 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% | - |
| 10.12.2024 | 14,66 | 15,16 | 14,66 | 14,71 | -2,74% | 198,00 |
| 09.12.2024 | 15,13 | 15,13 | 15,13 | 15,13 | 3,31% | - |
| 06.12.2024 | 14,74 | 14,74 | 14,64 | 14,64 | -2,01% | 2.000,00 |
| 05.12.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 0,37% | - |
| 04.12.2024 | 14,85 | 14,89 | 14,85 | 14,89 | -0,57% | - |
| 03.12.2024 | 14,93 | 14,99 | 14,93 | 14,97 | -0,10% | - |
| 02.12.2024 | 15,65 | 15,65 | 14,80 | 14,99 | -4,43% | 2.360,00 |
| 29.11.2024 | 15,68 | 15,68 | 15,68 | 15,68 | 0,80% | - |
| 28.11.2024 | 15,51 | 15,56 | 15,51 | 15,56 | 0,39% | - |
| 27.11.2024 | 15,45 | 15,50 | 15,45 | 15,50 | -0,83% | - |
| 26.11.2024 | 15,67 | 15,70 | 15,63 | 15,63 | -1,67% | - |
| 25.11.2024 | 15,89 | 15,89 | 15,89 | 15,89 | 5,62% | - |
| 22.11.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 3,56% | - |
| 21.11.2024 | 14,34 | 14,64 | 14,23 | 14,53 | 1,98% | - |
| 20.11.2024 | 14,08 | 14,32 | 14,08 | 14,25 | 1,50% | - |
| 19.11.2024 | 14,21 | 14,21 | 14,04 | 14,04 | -0,04% | 200,00 |
| 18.11.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -0,99% | - |
| 15.11.2024 | 14,14 | 14,18 | 14,12 | 14,18 | -1,36% | 800,00 |
| 14.11.2024 | 14,62 | 14,62 | 14,35 | 14,38 | -1,74% | - |
| 13.11.2024 | 14,62 | 15,01 | 14,62 | 14,63 | -0,58% | 824,00 |
| 12.11.2024 | 14,45 | 14,72 | 14,45 | 14,72 | 2,37% | 1.000,00 |
| 11.11.2024 | 13,99 | 14,51 | 13,99 | 14,38 | 3,53% | 1.378,00 |
| 08.11.2024 | 13,84 | 13,89 | 13,84 | 13,89 | 0,62% | - |
| 07.11.2024 | 14,20 | 14,20 | 13,66 | 13,80 | 5,22% | 150,00 |
| 06.11.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 2,42% | - |
| 05.11.2024 | 12,40 | 12,89 | 12,40 | 12,81 | 1,35% | 1.000,00 |
| 04.11.2024 | 12,93 | 12,93 | 12,64 | 12,64 | -3,07% | - |
| 01.11.2024 | 13,02 | 13,40 | 12,96 | 13,04 | -0,61% | 400,00 |
| 31.10.2024 | 13,46 | 13,64 | 13,12 | 13,12 | -2,85% | 2.000,00 |
| 30.10.2024 | 13,01 | 13,58 | 13,01 | 13,50 | 3,81% | 1.000,00 |
| 29.10.2024 | 13,21 | 13,29 | 12,86 | 13,01 | -1,40% | 192,00 |
| 28.10.2024 | 12,56 | 13,19 | 12,56 | 13,19 | 5,31% | 1.000,00 |
| 25.10.2024 | 12,74 | 13,00 | 12,53 | 12,53 | -1,69% | 1.045,00 |
| 24.10.2024 | 12,11 | 13,50 | 11,90 | 12,74 | 9,73% | 16.305,00 |
| 23.10.2024 | 11,34 | 11,61 | 11,34 | 11,61 | 1,13% | 50,00 |
| 22.10.2024 | 11,23 | 11,48 | 11,23 | 11,48 | 1,59% | - |
| 21.10.2024 | 11,58 | 11,58 | 11,30 | 11,30 | -2,33% | 100,00 |
| 18.10.2024 | 11,80 | 11,80 | 11,57 | 11,57 | -2,53% | - |
| 17.10.2024 | 12,18 | 12,18 | 11,86 | 11,87 | -2,30% | - |
| 16.10.2024 | 12,07 | 12,33 | 12,07 | 12,15 | -0,39% | - |
| 15.10.2024 | 11,78 | 12,45 | 11,66 | 12,20 | 3,02% | - |
| 14.10.2024 | 11,48 | 11,84 | 11,48 | 11,84 | 5,29% | 450,00 |
| 11.10.2024 | 11,36 | 11,36 | 11,10 | 11,25 | 4,60% | 900,00 |
| 10.10.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,46% | - |
| 09.10.2024 | 10,22 | 10,80 | 10,22 | 10,80 | 3,05% | 100,00 |
| 08.10.2024 | 10,16 | 10,48 | 10,16 | 10,48 | 2,09% | - |
| 07.10.2024 | 10,46 | 10,46 | 10,27 | 10,27 | -2,24% | - |
| 04.10.2024 | 10,08 | 10,57 | 10,08 | 10,50 | 5,40% | 292,00 |
| 03.10.2024 | 10,07 | 10,07 | 9,96 | 9,96 | 0,06% | - |
| 02.10.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -0,94% | - |
| 01.10.2024 | 10,16 | 10,16 | 10,05 | 10,05 | -0,94% | - |
| 30.09.2024 | 9,79 | 10,15 | 9,79 | 10,15 | 4,03% | - |
| 27.09.2024 | 9,59 | 9,75 | 9,59 | 9,75 | 1,25% | - |
| 26.09.2024 | 9,47 | 9,63 | 9,47 | 9,63 | 0,94% | - |
| 25.09.2024 | 9,61 | 9,61 | 9,54 | 9,54 | -2,35% | - |
| 24.09.2024 | 9,88 | 9,88 | 9,76 | 9,77 | -2,33% | - |
| 23.09.2024 | 9,93 | 10,04 | 9,93 | 10,01 | -0,15% | - |
| 20.09.2024 | 10,21 | 10,21 | 10,02 | 10,02 | -3,09% | - |
| 19.09.2024 | 9,77 | 10,34 | 9,77 | 10,34 | 4,95% | - |
| 18.09.2024 | 9,75 | 9,85 | 9,75 | 9,85 | -0,24% | - |
| 17.09.2024 | 9,65 | 9,91 | 9,65 | 9,88 | 2,17% | - |
| 16.09.2024 | 9,69 | 9,69 | 9,65 | 9,67 | -0,92% | - |
| 13.09.2024 | 9,58 | 9,79 | 9,58 | 9,76 | 0,23% | - |
| 12.09.2024 | 9,36 | 9,77 | 9,36 | 9,73 | 1,99% | - |
| 11.09.2024 | 9,19 | 9,54 | 9,19 | 9,54 | 2,67% | - |
| 10.09.2024 | 9,70 | 9,70 | 9,30 | 9,30 | -5,51% | - |
| 09.09.2024 | 9,81 | 9,87 | 9,81 | 9,84 | -0,12% | 30,00 |
| 06.09.2024 | 10,11 | 10,11 | 9,85 | 9,85 | -2,96% | - |
| 05.09.2024 | 10,29 | 10,29 | 10,13 | 10,15 | -1,88% | - |
| 04.09.2024 | 10,50 | 10,50 | 10,35 | 10,35 | -1,80% | 1.710,00 |
| 03.09.2024 | 10,86 | 10,86 | 10,54 | 10,54 | -3,17% | - |
| 02.09.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -1,00% | - |
| 30.08.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 0,69% | - |
| 29.08.2024 | 10,47 | 10,92 | 10,47 | 10,92 | 3,26% | 6,00 |
| 28.08.2024 | 10,71 | 10,71 | 10,48 | 10,57 | -1,31% | - |
| 27.08.2024 | 10,91 | 10,91 | 10,67 | 10,71 | -3,12% | - |
| 26.08.2024 | 11,07 | 11,07 | 11,06 | 11,06 | -0,45% | - |
| 23.08.2024 | 10,61 | 11,11 | 10,61 | 11,11 | 5,31% | - |
| 22.08.2024 | 10,11 | 10,55 | 10,11 | 10,55 | 3,79% | 1.920,00 |
| 21.08.2024 | 10,05 | 10,18 | 10,05 | 10,16 | 0,89% | - |
| 20.08.2024 | 10,07 | 10,07 | 10,07 | 10,07 | -1,03% | - |
| 19.08.2024 | 9,77 | 10,18 | 9,77 | 10,18 | 2,67% | - |
| 16.08.2024 | 9,91 | 9,91 | 9,91 | 9,91 | -1,93% | - |
| 15.08.2024 | 9,72 | 10,11 | 9,72 | 10,11 | 4,22% | - |
| 14.08.2024 | 9,67 | 9,70 | 9,66 | 9,70 | 0,29% | - |
| 13.08.2024 | 9,27 | 9,67 | 9,27 | 9,67 | 2,98% | - |