1,635€
-0,30%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,67 | 1,67 | 1,65 | 1,65 | 0,61% | - |
| 21.05.2026 | 1,64 | 1,68 | 1,62 | 1,64 | -1,20% | - |
| 20.05.2026 | 1,69 | 1,70 | 1,66 | 1,66 | 0,00% | - |
| 19.05.2026 | 1,67 | 1,71 | 1,64 | 1,66 | -1,19% | - |
| 18.05.2026 | 1,64 | 1,72 | 1,64 | 1,68 | 1,20% | - |
| 15.05.2026 | 1,67 | 1,72 | 1,65 | 1,66 | -4,05% | - |
| 14.05.2026 | 1,71 | 1,75 | 1,71 | 1,73 | -1,14% | - |
| 13.05.2026 | 1,72 | 1,76 | 1,71 | 1,75 | 1,74% | - |
| 12.05.2026 | 1,73 | 1,76 | 1,71 | 1,72 | -1,15% | - |
| 11.05.2026 | 1,74 | 1,76 | 1,71 | 1,74 | -1,69% | - |
| 08.05.2026 | 1,72 | 1,77 | 1,72 | 1,77 | 1,72% | - |
| 07.05.2026 | 1,81 | 1,82 | 1,74 | 1,74 | -4,40% | - |
| 06.05.2026 | 1,76 | 1,82 | 1,75 | 1,82 | 2,82% | - |
| 05.05.2026 | 1,76 | 1,79 | 1,76 | 1,77 | -0,56% | - |
| 04.05.2026 | 1,80 | 1,85 | 1,78 | 1,78 | 0,00% | - |
| 30.04.2026 | 1,74 | 1,80 | 1,73 | 1,78 | 2,89% | - |
| 29.04.2026 | 1,79 | 1,79 | 1,73 | 1,73 | -3,35% | - |
| 28.04.2026 | 1,76 | 1,82 | 1,76 | 1,79 | -1,10% | - |
| 27.04.2026 | 1,80 | 1,81 | 1,79 | 1,81 | 0,56% | - |
| 24.04.2026 | 1,83 | 1,85 | 1,76 | 1,80 | -7,69% | - |
| 23.04.2026 | 1,95 | 1,98 | 1,95 | 1,95 | -2,50% | - |
| 22.04.2026 | 1,92 | 2,00 | 1,92 | 2,00 | 3,09% | - |
| 21.04.2026 | 1,93 | 1,98 | 1,93 | 1,94 | -0,51% | - |
| 20.04.2026 | 1,95 | 1,98 | 1,94 | 1,95 | -1,52% | - |
| 17.04.2026 | 2,00 | 2,06 | 1,98 | 1,98 | -2,94% | - |
| 16.04.2026 | 1,95 | 2,04 | 1,94 | 2,04 | 4,08% | 1.200,00 |
| 15.04.2026 | 1,87 | 1,96 | 1,86 | 1,96 | 3,70% | - |
| 14.04.2026 | 1,90 | 1,97 | 1,86 | 1,89 | -2,07% | - |
| 13.04.2026 | 1,83 | 1,94 | 1,83 | 1,93 | 3,76% | - |
| 10.04.2026 | 1,87 | 1,90 | 1,85 | 1,86 | 0,54% | - |
| 09.04.2026 | 1,88 | 1,89 | 1,83 | 1,85 | -3,14% | - |
| 08.04.2026 | 1,87 | 1,93 | 1,87 | 1,91 | 3,80% | - |
| 07.04.2026 | 1,96 | 2,00 | 1,84 | 1,84 | -4,66% | 8.000,00 |
| 02.04.2026 | 1,80 | 1,96 | 1,79 | 1,93 | 5,46% | - |
| 01.04.2026 | 1,86 | 1,87 | 1,81 | 1,83 | -2,14% | - |
| 31.03.2026 | 1,77 | 1,87 | 1,77 | 1,87 | 4,47% | - |
| 30.03.2026 | 1,77 | 1,81 | 1,76 | 1,79 | 0,00% | - |
| 27.03.2026 | 1,83 | 1,87 | 1,78 | 1,79 | -1,65% | - |
| 26.03.2026 | 1,88 | 1,94 | 1,82 | 1,82 | -4,71% | - |
| 25.03.2026 | 2,00 | 2,06 | 1,91 | 1,91 | -3,54% | - |
| 24.03.2026 | 2,02 | 2,04 | 1,98 | 1,98 | -2,94% | - |
| 23.03.2026 | 1,99 | 2,08 | 1,94 | 2,04 | -0,97% | - |
| 20.03.2026 | 2,16 | 2,18 | 2,04 | 2,06 | -5,50% | - |
| 19.03.2026 | 2,22 | 2,30 | 2,16 | 2,18 | -4,39% | - |
| 18.03.2026 | 2,28 | 2,34 | 2,24 | 2,28 | 0,88% | - |
| 17.03.2026 | 2,24 | 2,30 | 2,24 | 2,26 | 0,89% | - |
| 16.03.2026 | 2,30 | 2,30 | 2,24 | 2,24 | -1,75% | - |
| 13.03.2026 | 2,30 | 2,32 | 2,26 | 2,28 | 0,00% | - |
| 12.03.2026 | 2,32 | 2,34 | 2,26 | 2,28 | 0,88% | - |
| 11.03.2026 | 2,28 | 2,34 | 2,26 | 2,26 | -1,74% | - |
| 10.03.2026 | 2,34 | 2,34 | 2,26 | 2,30 | 0,88% | - |
| 09.03.2026 | 2,30 | 2,32 | 2,22 | 2,28 | 0,00% | - |
| 06.03.2026 | 2,34 | 2,36 | 2,28 | 2,28 | -1,72% | - |
| 05.03.2026 | 2,34 | 2,40 | 2,30 | 2,32 | -1,69% | - |
| 04.03.2026 | 2,30 | 2,42 | 2,30 | 2,36 | -0,84% | - |
| 03.03.2026 | 2,44 | 2,46 | 2,32 | 2,38 | -5,56% | - |
| 02.03.2026 | 2,38 | 2,52 | 2,38 | 2,52 | 4,13% | - |
| 27.02.2026 | 2,52 | 2,54 | 2,42 | 2,42 | -4,72% | 1.000,00 |
| 26.02.2026 | 2,40 | 2,54 | 2,38 | 2,54 | 3,25% | - |
| 25.02.2026 | 2,50 | 2,52 | 2,46 | 2,46 | -3,91% | - |
| 24.02.2026 | 2,46 | 2,56 | 2,44 | 2,56 | 4,07% | - |
| 23.02.2026 | 2,50 | 2,54 | 2,46 | 2,46 | -2,38% | - |
| 20.02.2026 | 2,54 | 2,56 | 2,50 | 2,52 | -1,56% | - |
| 19.02.2026 | 2,50 | 2,60 | 2,50 | 2,56 | 1,59% | 4.233,00 |
| 18.02.2026 | 2,50 | 2,58 | 2,50 | 2,52 | 0,00% | 300,00 |
| 17.02.2026 | 2,36 | 2,54 | 2,30 | 2,52 | 7,69% | - |
| 16.02.2026 | 2,38 | 2,38 | 2,32 | 2,34 | 0,86% | 10,00 |
| 13.02.2026 | 2,30 | 2,36 | 2,30 | 2,32 | -0,85% | - |
| 12.02.2026 | 2,38 | 2,42 | 2,30 | 2,34 | -3,31% | - |
| 11.02.2026 | 2,44 | 2,52 | 2,42 | 2,42 | -2,42% | - |
| 10.02.2026 | 2,52 | 2,54 | 2,48 | 2,48 | -2,36% | - |
| 09.02.2026 | 2,34 | 2,54 | 2,34 | 2,54 | 7,63% | - |
| 06.02.2026 | 2,22 | 2,38 | 2,18 | 2,36 | 5,36% | - |
| 05.02.2026 | 2,28 | 2,30 | 2,22 | 2,24 | -1,75% | - |
| 04.02.2026 | 2,28 | 2,30 | 2,24 | 2,28 | 0,88% | - |
| 03.02.2026 | 2,32 | 2,40 | 2,26 | 2,26 | -4,24% | - |
| 02.02.2026 | 2,30 | 2,40 | 2,28 | 2,36 | -0,84% | - |
| 30.01.2026 | 2,34 | 2,42 | 2,34 | 2,38 | 0,00% | - |
| 29.01.2026 | 2,42 | 2,46 | 2,36 | 2,38 | -1,65% | - |
| 28.01.2026 | 2,48 | 2,48 | 2,42 | 2,42 | -0,82% | - |
| 27.01.2026 | 2,48 | 2,50 | 2,44 | 2,44 | -1,61% | - |
| 26.01.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -2,36% | - |
| 23.01.2026 | 2,52 | 2,58 | 2,52 | 2,54 | -2,31% | - |
| 22.01.2026 | 2,52 | 2,60 | 2,52 | 2,60 | 2,36% | - |
| 21.01.2026 | 2,52 | 2,56 | 2,52 | 2,54 | 0,79% | - |
| 20.01.2026 | 2,54 | 2,56 | 2,52 | 2,52 | -0,79% | - |
| 19.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 16.01.2026 | 2,62 | 2,68 | 2,60 | 2,60 | -3,70% | - |
| 15.01.2026 | 2,68 | 2,74 | 2,66 | 2,70 | -0,74% | - |
| 14.01.2026 | 2,68 | 2,72 | 2,62 | 2,72 | 0,74% | - |
| 13.01.2026 | 2,64 | 2,70 | 2,56 | 2,70 | 0,75% | - |
| 12.01.2026 | 2,56 | 2,70 | 2,56 | 2,68 | 3,08% | - |
| 09.01.2026 | 2,60 | 2,64 | 2,58 | 2,60 | -1,52% | - |
| 08.01.2026 | 2,56 | 2,66 | 2,56 | 2,64 | 0,76% | - |
| 07.01.2026 | 2,64 | 2,72 | 2,62 | 2,62 | -2,96% | - |
| 06.01.2026 | 2,76 | 2,78 | 2,70 | 2,70 | -2,88% | - |
| 05.01.2026 | 2,74 | 2,82 | 2,70 | 2,78 | 1,46% | - |
| 02.01.2026 | 2,76 | 2,88 | 2,70 | 2,74 | -1,44% | - |
| 30.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 29.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | - |