2,435$
1,46%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 2,35 | 2,43 | 2,34 | 2,40 | 2,78% | 2.263.969,00 |
| 15.04.2026 | 2,26 | 2,35 | 2,26 | 2,34 | 3,78% | 1.760.692,00 |
| 14.04.2026 | 2,29 | 2,38 | 2,21 | 2,25 | -1,53% | 1.861.895,00 |
| 13.04.2026 | 2,19 | 2,30 | 2,16 | 2,29 | 3,39% | 1.433.841,00 |
| 10.04.2026 | 2,19 | 2,26 | 2,18 | 2,21 | 0,91% | 1.111.302,00 |
| 09.04.2026 | 2,22 | 2,24 | 2,18 | 2,19 | -2,01% | 968.797,00 |
| 08.04.2026 | 2,27 | 2,30 | 2,21 | 2,24 | 3,71% | 1.219.742,00 |
| 07.04.2026 | 2,28 | 2,29 | 2,14 | 2,16 | -5,90% | 1.238.241,00 |
| 06.04.2026 | 2,27 | 2,32 | 2,25 | 2,29 | 1,78% | 836.612,00 |
| 02.04.2026 | 2,09 | 2,30 | 2,08 | 2,25 | 5,14% | 1.514.104,00 |
| 01.04.2026 | 2,20 | 2,22 | 2,11 | 2,14 | -2,28% | 1.610.263,00 |
| 31.03.2026 | 2,07 | 2,19 | 2,05 | 2,19 | 5,80% | 1.289.564,00 |
| 30.03.2026 | 2,08 | 2,11 | 2,02 | 2,07 | 0,00% | 1.719.049,00 |
| 27.03.2026 | 2,13 | 2,14 | 2,06 | 2,07 | -2,82% | 3.153.336,00 |
| 26.03.2026 | 2,23 | 2,23 | 2,12 | 2,13 | -5,75% | 2.888.904,00 |
| 25.03.2026 | 2,36 | 2,39 | 2,25 | 2,26 | -3,00% | 3.555.132,00 |
| 24.03.2026 | 2,38 | 2,40 | 2,30 | 2,33 | -2,92% | 1.370.448,00 |
| 23.03.2026 | 2,40 | 2,44 | 2,26 | 2,40 | 1,27% | 2.276.979,00 |
| 20.03.2026 | 2,52 | 2,56 | 2,36 | 2,37 | -7,06% | 5.427.409,00 |
| 19.03.2026 | 2,66 | 2,72 | 2,51 | 2,55 | -1,54% | 3.001.117,00 |
| 18.03.2026 | 2,65 | 2,73 | 2,59 | 2,59 | -2,63% | 1.159.020,00 |
| 17.03.2026 | 2,61 | 2,69 | 2,60 | 2,66 | 2,31% | 1.508.799,00 |
| 16.03.2026 | 2,63 | 2,66 | 2,59 | 2,60 | 0,00% | 1.073.787,00 |
| 13.03.2026 | 2,68 | 2,69 | 2,60 | 2,60 | -2,26% | 915.411,00 |
| 12.03.2026 | 2,65 | 2,72 | 2,65 | 2,66 | 0,00% | 945.363,00 |
| 11.03.2026 | 2,71 | 2,73 | 2,63 | 2,66 | -1,12% | 1.023.964,00 |
| 10.03.2026 | 2,68 | 2,74 | 2,61 | 2,69 | 0,75% | 1.050.520,00 |
| 09.03.2026 | 2,65 | 2,70 | 2,57 | 2,67 | 0,38% | 1.388.912,00 |
| 06.03.2026 | 2,70 | 2,73 | 2,66 | 2,66 | -1,12% | 1.096.236,00 |
| 05.03.2026 | 2,76 | 2,80 | 2,68 | 2,69 | -2,18% | 945.067,00 |
| 04.03.2026 | 2,80 | 2,85 | 2,75 | 2,75 | -0,36% | 872.237,00 |
| 03.03.2026 | 2,84 | 2,84 | 2,68 | 2,76 | -5,80% | 1.241.751,00 |
| 02.03.2026 | 2,85 | 2,97 | 2,82 | 2,93 | 1,38% | 773.516,00 |
| 27.02.2026 | 3,00 | 3,03 | 2,85 | 2,89 | -3,99% | 990.398,00 |
| 26.02.2026 | 2,91 | 3,02 | 2,90 | 3,01 | 2,73% | 789.243,00 |
| 25.02.2026 | 3,01 | 3,01 | 2,90 | 2,93 | -2,66% | 845.252,00 |
| 24.02.2026 | 2,92 | 3,03 | 2,87 | 3,01 | 2,73% | 765.579,00 |
| 23.02.2026 | 3,00 | 3,01 | 2,91 | 2,93 | -1,35% | 740.196,00 |
| 20.02.2026 | 3,02 | 3,05 | 2,96 | 2,97 | -1,98% | 864.642,00 |
| 19.02.2026 | 3,00 | 3,05 | 2,94 | 3,03 | 1,34% | 989.841,00 |
| 18.02.2026 | 3,01 | 3,10 | 2,97 | 2,99 | -0,33% | 1.348.046,00 |
| 17.02.2026 | 2,75 | 3,03 | 2,75 | 3,00 | 8,70% | 1.972.986,00 |
| 13.02.2026 | 2,77 | 2,82 | 2,74 | 2,76 | -0,72% | 887.993,00 |
| 12.02.2026 | 2,85 | 2,89 | 2,70 | 2,78 | -3,47% | 1.530.265,00 |
| 11.02.2026 | 2,96 | 3,02 | 2,87 | 2,88 | -2,70% | 1.231.570,00 |
| 10.02.2026 | 3,06 | 3,06 | 2,95 | 2,96 | -2,95% | 1.226.383,00 |
| 09.02.2026 | 2,81 | 3,06 | 2,81 | 3,05 | 8,54% | 1.368.780,00 |
| 06.02.2026 | 2,67 | 2,83 | 2,67 | 2,81 | 6,04% | 1.441.600,00 |
| 05.02.2026 | 2,68 | 2,69 | 2,62 | 2,65 | -2,21% | 1.407.972,00 |
| 04.02.2026 | 2,68 | 2,73 | 2,64 | 2,71 | 0,37% | 1.614.615,00 |
| 03.02.2026 | 2,80 | 2,90 | 2,65 | 2,70 | -3,57% | 2.409.811,00 |
| 02.02.2026 | 2,80 | 2,85 | 2,77 | 2,80 | -1,75% | 1.064.117,00 |
| 30.01.2026 | 2,87 | 2,91 | 2,80 | 2,85 | -1,04% | 1.368.315,00 |
| 29.01.2026 | 2,93 | 3,00 | 2,83 | 2,88 | -0,69% | 2.169.954,00 |
| 28.01.2026 | 2,95 | 2,97 | 2,90 | 2,90 | -1,69% | 1.426.654,00 |
| 27.01.2026 | 2,96 | 3,02 | 2,94 | 2,95 | -0,67% | 971.003,00 |
| 26.01.2026 | 2,99 | 3,01 | 2,94 | 2,97 | -0,67% | 1.495.487,00 |
| 23.01.2026 | 3,02 | 3,06 | 2,99 | 2,99 | -1,64% | 757.821,00 |
| 22.01.2026 | 2,96 | 3,08 | 2,96 | 3,04 | 2,70% | 1.844.444,00 |
| 21.01.2026 | 3,00 | 3,02 | 2,95 | 2,96 | -0,34% | 1.367.330,00 |
| 20.01.2026 | 3,00 | 3,06 | 2,95 | 2,97 | -1,14% | 1.297.177,00 |
| 19.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,15% | - |
| 16.01.2026 | 3,11 | 3,13 | 3,00 | 3,00 | -4,15% | 2.518.690,00 |
| 15.01.2026 | 3,17 | 3,21 | 3,12 | 3,13 | -1,57% | 1.385.003,00 |
| 14.01.2026 | 3,14 | 3,21 | 3,13 | 3,18 | 0,32% | 1.206.293,00 |
| 13.01.2026 | 3,15 | 3,18 | 2,98 | 3,17 | 0,96% | 3.197.759,00 |
| 12.01.2026 | 3,04 | 3,18 | 3,03 | 3,14 | 4,32% | 3.516.999,00 |
| 09.01.2026 | 3,10 | 3,11 | 3,00 | 3,01 | -2,27% | 1.742.739,00 |
| 08.01.2026 | 3,08 | 3,14 | 3,06 | 3,08 | 0,00% | 1.087.869,00 |
| 07.01.2026 | 3,18 | 3,18 | 3,08 | 3,08 | -2,99% | 1.219.184,00 |
| 06.01.2026 | 3,31 | 3,31 | 3,15 | 3,18 | -2,61% | 1.505.279,00 |
| 05.01.2026 | 3,25 | 3,31 | 3,16 | 3,26 | 0,62% | 2.096.483,00 |
| 02.01.2026 | 3,37 | 3,44 | 3,19 | 3,24 | -0,92% | 1.699.202,00 |
| 31.12.2025 | 3,27 | 3,31 | 3,23 | 3,27 | -0,61% | 1.267.096,00 |
| 30.12.2025 | 3,30 | 3,40 | 3,28 | 3,29 | -0,30% | 1.171.244,00 |
| 29.12.2025 | 3,37 | 3,41 | 3,26 | 3,30 | -4,35% | 2.022.730,00 |
| 26.12.2025 | 3,39 | 3,46 | 3,35 | 3,45 | 1,47% | 1.883.713,00 |
| 24.12.2025 | 3,40 | 3,46 | 3,39 | 3,40 | -0,87% | 1.914.395,00 |
| 23.12.2025 | 3,36 | 3,45 | 3,35 | 3,43 | 2,08% | 1.606.799,00 |
| 22.12.2025 | 3,31 | 3,47 | 3,31 | 3,36 | 1,82% | 1.858.447,00 |
| 19.12.2025 | 3,18 | 3,38 | 3,18 | 3,30 | 4,10% | 3.240.778,00 |
| 18.12.2025 | 3,10 | 3,22 | 3,09 | 3,17 | 2,76% | 1.687.027,00 |
| 17.12.2025 | 3,13 | 3,20 | 3,07 | 3,09 | -1,91% | 1.142.788,00 |
| 16.12.2025 | 3,14 | 3,16 | 3,11 | 3,15 | -0,32% | 1.287.223,00 |
| 15.12.2025 | 3,26 | 3,27 | 3,11 | 3,16 | -3,22% | 2.601.030,00 |
| 12.12.2025 | 3,30 | 3,39 | 3,26 | 3,26 | 0,31% | 2.144.476,00 |
| 11.12.2025 | 3,23 | 3,26 | 3,19 | 3,25 | 0,62% | 1.705.407,00 |
| 10.12.2025 | 3,25 | 3,29 | 3,22 | 3,23 | 0,00% | 1.752.572,00 |
| 09.12.2025 | 3,25 | 3,32 | 3,21 | 3,23 | -1,52% | 1.583.868,00 |
| 08.12.2025 | 3,27 | 3,41 | 3,25 | 3,28 | 0,92% | 3.303.238,00 |
| 05.12.2025 | 3,24 | 3,33 | 3,24 | 3,25 | 0,31% | 2.073.097,00 |
| 04.12.2025 | 3,15 | 3,31 | 3,15 | 3,24 | 0,78% | 2.268.317,00 |
| 03.12.2025 | 3,28 | 3,33 | 3,19 | 3,22 | -1,98% | 2.393.480,00 |
| 02.12.2025 | 3,26 | 3,42 | 3,23 | 3,28 | 1,08% | 2.404.660,00 |
| 01.12.2025 | 3,23 | 3,39 | 3,22 | 3,25 | -1,37% | 2.865.032,00 |
| 28.11.2025 | 3,32 | 3,38 | 3,21 | 3,29 | -0,30% | 3.200.573,00 |
| 26.11.2025 | 3,43 | 3,45 | 3,25 | 3,30 | -3,51% | 4.604.454,00 |
| 25.11.2025 | 3,77 | 3,80 | 3,40 | 3,42 | -9,52% | 4.287.840,00 |
| 24.11.2025 | 3,66 | 3,88 | 3,63 | 3,78 | 8,31% | 4.075.551,00 |
| 21.11.2025 | 3,38 | 3,63 | 3,37 | 3,49 | 2,95% | 2.939.324,00 |