6,600€
11,86%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 6,15 | 6,70 | 5,90 | 6,15 | 4,24% | 1.270,00 |
| 16.01.2025 | 5,95 | 6,10 | 5,90 | 5,90 | 0,85% | 150,00 |
| 15.01.2025 | 6,05 | 6,05 | 5,85 | 5,85 | 0,00% | - |
| 14.01.2025 | 5,75 | 5,85 | 5,75 | 5,85 | 6,36% | 500,00 |
| 13.01.2025 | 5,50 | 5,50 | 5,50 | 5,50 | 3,77% | - |
| 10.01.2025 | 5,55 | 5,55 | 5,30 | 5,30 | -4,50% | - |
| 09.01.2025 | 5,55 | 5,55 | 5,55 | 5,55 | 4,72% | - |
| 08.01.2025 | 5,50 | 5,50 | 5,30 | 5,30 | 1,92% | - |
| 07.01.2025 | 5,50 | 5,50 | 5,20 | 5,20 | -6,31% | - |
| 06.01.2025 | 5,90 | 5,90 | 5,55 | 5,55 | -0,89% | - |
| 03.01.2025 | 5,60 | 5,60 | 5,60 | 5,60 | 5,66% | - |
| 02.01.2025 | 5,50 | 5,50 | 5,30 | 5,30 | -9,40% | - |
| 30.12.2024 | 5,85 | 5,85 | 5,85 | 5,85 | -0,85% | - |
| 27.12.2024 | 5,90 | 5,90 | 5,90 | 5,90 | 5,36% | - |
| 23.12.2024 | 5,60 | 5,60 | 5,60 | 5,60 | 0,00% | - |
| 20.12.2024 | 5,60 | 5,60 | 5,60 | 5,60 | 3,70% | - |
| 19.12.2024 | 5,40 | 5,40 | 5,40 | 5,40 | -6,09% | - |
| 18.12.2024 | 5,75 | 5,75 | 5,75 | 5,75 | 2,68% | - |
| 17.12.2024 | 5,45 | 5,65 | 5,45 | 5,60 | 0,90% | 1.100,00 |
| 16.12.2024 | 5,55 | 5,55 | 5,55 | 5,55 | 1,83% | - |
| 13.12.2024 | 5,60 | 5,60 | 5,45 | 5,45 | 0,00% | - |
| 12.12.2024 | 5,65 | 6,00 | 5,45 | 5,45 | 1,87% | 1.000,00 |
| 11.12.2024 | 5,50 | 5,50 | 5,35 | 5,35 | -0,93% | - |
| 10.12.2024 | 5,40 | 5,40 | 5,40 | 5,40 | 0,00% | - |
| 09.12.2024 | 5,10 | 5,95 | 5,10 | 5,40 | 5,88% | 4.314,00 |
| 06.12.2024 | 5,10 | 5,10 | 5,10 | 5,10 | -0,97% | - |
| 05.12.2024 | 5,15 | 5,15 | 5,00 | 5,15 | 4,67% | 500,00 |
| 04.12.2024 | 5,20 | 5,20 | 4,92 | 4,92 | 4,24% | - |
| 03.12.2024 | 4,90 | 4,90 | 4,72 | 4,72 | 1,72% | - |
| 02.12.2024 | 4,68 | 4,94 | 4,64 | 4,64 | 4,04% | 500,00 |
| 29.11.2024 | 4,54 | 4,54 | 4,46 | 4,46 | -2,62% | - |
| 28.11.2024 | 4,58 | 4,58 | 4,58 | 4,58 | 15,66% | - |
| 27.11.2024 | 3,96 | 3,96 | 3,96 | 3,96 | 18,56% | - |
| 26.11.2024 | 3,30 | 3,34 | 3,30 | 3,34 | 9,15% | - |
| 25.11.2024 | 3,20 | 3,20 | 3,06 | 3,06 | 1,32% | - |
| 22.11.2024 | 3,06 | 3,06 | 3,02 | 3,02 | -3,21% | - |
| 21.11.2024 | 3,17 | 3,25 | 3,07 | 3,12 | 3,31% | - |
| 20.11.2024 | 2,96 | 3,02 | 2,96 | 3,02 | 4,86% | - |
| 19.11.2024 | 2,98 | 2,98 | 2,88 | 2,88 | -4,00% | - |
| 18.11.2024 | 3,04 | 3,04 | 3,00 | 3,00 | 2,74% | - |
| 15.11.2024 | 2,96 | 2,96 | 2,92 | 2,92 | 3,55% | - |
| 14.11.2024 | 2,90 | 2,90 | 2,82 | 2,82 | -1,40% | - |
| 13.11.2024 | 3,00 | 3,00 | 2,86 | 2,86 | -2,72% | - |
| 12.11.2024 | 3,30 | 3,30 | 2,94 | 2,94 | -14,53% | - |
| 11.11.2024 | 3,34 | 3,44 | 3,34 | 3,44 | 9,55% | - |
| 08.11.2024 | 3,52 | 3,52 | 3,14 | 3,14 | -3,68% | - |
| 07.11.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 4,49% | - |
| 06.11.2024 | 3,28 | 3,28 | 3,12 | 3,12 | 0,00% | - |
| 05.11.2024 | 3,36 | 3,36 | 3,12 | 3,12 | 3,31% | - |
| 04.11.2024 | 2,92 | 3,02 | 2,92 | 3,02 | 2,03% | - |
| 01.11.2024 | 2,90 | 2,96 | 2,90 | 2,96 | 8,03% | - |
| 31.10.2024 | 2,90 | 2,90 | 2,74 | 2,74 | -1,44% | - |
| 30.10.2024 | 2,98 | 2,98 | 2,78 | 2,78 | -8,55% | - |
| 29.10.2024 | 3,02 | 3,04 | 3,02 | 3,04 | 7,80% | - |
| 28.10.2024 | 2,88 | 2,88 | 2,82 | 2,82 | 0,00% | - |
| 25.10.2024 | 2,90 | 2,90 | 2,82 | 2,82 | 2,17% | - |
| 24.10.2024 | 2,92 | 2,92 | 2,76 | 2,76 | -5,48% | - |
| 23.10.2024 | 3,06 | 3,06 | 2,92 | 2,92 | -2,67% | - |
| 22.10.2024 | 2,90 | 3,00 | 2,90 | 3,00 | 13,64% | - |
| 21.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 18.10.2024 | 2,58 | 2,68 | 2,58 | 2,68 | 3,08% | - |
| 17.10.2024 | 2,64 | 2,64 | 2,58 | 2,60 | -1,52% | - |
| 16.10.2024 | 2,82 | 2,82 | 2,64 | 2,64 | -9,59% | - |
| 15.10.2024 | 3,30 | 3,30 | 2,89 | 2,92 | -3,31% | - |
| 14.10.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 8,63% | - |
| 11.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 10.10.2024 | 2,90 | 2,90 | 2,82 | 2,84 | -2,74% | - |
| 09.10.2024 | 2,88 | 2,98 | 2,74 | 2,92 | 3,55% | 4.350,00 |
| 08.10.2024 | 2,70 | 2,98 | 2,70 | 2,82 | -13,50% | 2.350,00 |
| 07.10.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | - |
| 04.10.2024 | 3,08 | 3,28 | 3,08 | 3,24 | 8,72% | - |
| 03.10.2024 | 3,04 | 3,04 | 2,96 | 2,98 | -10,24% | 2.000,00 |
| 02.10.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 37,19% | - |
| 01.10.2024 | 2,16 | 2,42 | 2,16 | 2,42 | 34,44% | 1.000,00 |
| 27.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 13,21% | - |
| 26.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 25.09.2024 | 1,49 | 1,57 | 1,49 | 1,57 | 5,37% | - |
| 23.09.2024 | 1,51 | 1,52 | 1,49 | 1,49 | 0,00% | - |
| 20.09.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 1,36% | - |
| 19.09.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | - |
| 18.09.2024 | 1,48 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 17.09.2024 | 1,48 | 1,50 | 1,48 | 1,48 | -0,67% | - |
| 16.09.2024 | 1,54 | 1,54 | 1,48 | 1,49 | -4,49% | - |
| 13.09.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 1,30% | - |
| 12.09.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,28% | - |
| 11.09.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 1,30% | - |
| 10.09.2024 | 1,52 | 1,54 | 1,52 | 1,54 | -0,65% | - |
| 06.09.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 0,65% | - |
| 05.09.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 0,00% | - |
| 04.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 03.09.2024 | 1,53 | 1,57 | 1,53 | 1,57 | 1,95% | - |
| 02.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 30.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 29.08.2024 | 1,56 | 1,56 | 1,49 | 1,52 | -1,94% | - |
| 27.08.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -1,27% | - |
| 26.08.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 23.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 22.08.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 1,29% | - |
| 21.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 20.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |