8,455€
-6,92%
Echtzeit-Aktienkurs LendingClub Corp.
Bid:
Ask:
Aktienkurse zur LendingClub Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |