12,450€
-4,67%
Echtzeit-Aktienkurs LendingClub Corp
Bid:
Ask:
Aktienkurse zur LendingClub Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,86 | 12,95 | 12,29 | 12,48 | -4,48% | 2.554,00 |
| 20.02.2025 | 13,51 | 13,51 | 12,85 | 13,06 | -2,72% | 6.871,00 |
| 19.02.2025 | 13,75 | 13,96 | 13,43 | 13,43 | -2,15% | 5.529,00 |
| 18.02.2025 | 13,50 | 13,82 | 13,50 | 13,72 | 0,85% | 15.216,00 |
| 17.02.2025 | 13,58 | 13,61 | 13,31 | 13,61 | 2,18% | 1.541,00 |
| 14.02.2025 | 12,47 | 13,51 | 12,45 | 13,32 | 5,51% | 2.090,00 |
| 13.02.2025 | 12,74 | 12,81 | 12,29 | 12,62 | -0,63% | 3.520,00 |
| 12.02.2025 | 12,82 | 12,83 | 12,50 | 12,70 | -0,43% | 6.799,00 |
| 11.02.2025 | 12,80 | 12,87 | 12,66 | 12,76 | -0,62% | 4.574,00 |
| 10.02.2025 | 13,06 | 13,24 | 12,84 | 12,84 | -3,50% | 4.222,00 |
| 07.02.2025 | 13,25 | 13,30 | 13,16 | 13,30 | 0,15% | 1.372,00 |
| 06.02.2025 | 13,17 | 13,44 | 13,02 | 13,28 | 3,63% | 2.233,00 |
| 05.02.2025 | 12,51 | 13,00 | 12,51 | 12,82 | 1,59% | 3.802,00 |
| 04.02.2025 | 12,87 | 12,87 | 12,36 | 12,62 | 0,12% | 18.803,00 |
| 03.02.2025 | 12,66 | 12,88 | 12,36 | 12,60 | -3,37% | 28.585,00 |
| 31.01.2025 | 13,89 | 13,99 | 12,99 | 13,04 | -5,37% | 20.426,00 |
| 30.01.2025 | 14,08 | 14,28 | 13,66 | 13,78 | -0,33% | 5.448,00 |
| 29.01.2025 | 12,70 | 13,83 | 12,31 | 13,83 | -14,13% | 35.333,00 |
| 28.01.2025 | 16,07 | 16,14 | 15,64 | 16,10 | 3,07% | 8.837,00 |
| 27.01.2025 | 16,03 | 16,20 | 15,61 | 15,62 | -2,62% | 4.920,00 |
| 24.01.2025 | 15,99 | 16,27 | 15,94 | 16,04 | -0,87% | 4.174,00 |
| 23.01.2025 | 16,26 | 16,50 | 16,18 | 16,18 | -0,12% | 3.527,00 |
| 22.01.2025 | 16,50 | 16,50 | 16,20 | 16,20 | 0,65% | 1.372,00 |
| 21.01.2025 | 15,71 | 16,30 | 15,71 | 16,10 | -0,09% | 1.992,00 |
| 20.01.2025 | 16,25 | 16,25 | 15,45 | 16,11 | -0,34% | 3.970,00 |
| 17.01.2025 | 16,05 | 16,21 | 15,83 | 16,17 | 2,12% | 1.645,00 |
| 16.01.2025 | 15,69 | 16,01 | 15,69 | 15,83 | 0,38% | 1.875,00 |
| 15.01.2025 | 14,98 | 15,77 | 14,82 | 15,77 | 5,31% | 1.613,00 |
| 14.01.2025 | 15,01 | 15,04 | 14,70 | 14,98 | 3,28% | 2.757,00 |
| 13.01.2025 | 14,60 | 14,69 | 14,20 | 14,50 | -1,63% | 12.077,00 |
| 10.01.2025 | 15,35 | 15,35 | 14,14 | 14,74 | -3,63% | 27.216,00 |
| 09.01.2025 | 15,28 | 15,59 | 15,28 | 15,30 | -1,04% | 169,00 |
| 08.01.2025 | 15,64 | 15,99 | 15,38 | 15,46 | -1,12% | 1.312,00 |
| 07.01.2025 | 16,71 | 16,72 | 15,39 | 15,63 | -5,84% | 14.615,00 |
| 06.01.2025 | 17,15 | 17,38 | 16,51 | 16,60 | -1,80% | 7.574,00 |
| 03.01.2025 | 15,61 | 16,91 | 15,58 | 16,91 | 7,47% | 2.697,00 |
| 02.01.2025 | 15,80 | 16,08 | 15,49 | 15,73 | -1,47% | 7.177,00 |
| 30.12.2024 | 15,98 | 16,44 | 15,83 | 15,97 | -0,25% | 5.373,00 |
| 27.12.2024 | 16,75 | 16,75 | 15,94 | 16,01 | 3,03% | 9.110,00 |
| 23.12.2024 | 15,91 | 16,19 | 15,35 | 15,54 | -2,23% | 6.937,00 |
| 20.12.2024 | 15,82 | 16,25 | 14,98 | 15,89 | 0,57% | 17.815,00 |
| 19.12.2024 | 16,36 | 16,65 | 15,60 | 15,80 | -1,13% | 21.970,00 |
| 18.12.2024 | 17,00 | 17,38 | 15,79 | 15,98 | -5,33% | 14.348,00 |
| 17.12.2024 | 17,80 | 18,10 | 16,60 | 16,88 | -0,65% | 29.941,00 |
| 16.12.2024 | 15,80 | 17,30 | 15,63 | 16,99 | 8,18% | 23.796,00 |
| 13.12.2024 | 15,76 | 16,02 | 15,54 | 15,71 | -0,32% | 15.637,00 |
| 12.12.2024 | 15,19 | 16,16 | 15,08 | 15,76 | 4,03% | 16.356,00 |
| 11.12.2024 | 14,80 | 15,15 | 14,51 | 15,15 | 2,71% | 3.312,00 |
| 10.12.2024 | 14,96 | 15,15 | 14,65 | 14,75 | -0,91% | 11.362,00 |
| 09.12.2024 | 15,14 | 15,41 | 14,65 | 14,88 | -2,27% | 5.857,00 |
| 06.12.2024 | 14,74 | 15,23 | 14,73 | 15,23 | 1,87% | 4.437,00 |
| 05.12.2024 | 15,05 | 15,15 | 14,88 | 14,95 | 0,74% | 2.276,00 |
| 04.12.2024 | 14,86 | 15,21 | 14,74 | 14,84 | -1,17% | 2.528,00 |
| 03.12.2024 | 14,93 | 15,15 | 14,66 | 15,01 | 0,37% | 11.988,00 |
| 02.12.2024 | 15,90 | 15,90 | 14,53 | 14,96 | -3,98% | 54.404,00 |
| 29.11.2024 | 15,68 | 16,07 | 15,50 | 15,58 | -1,92% | 2.684,00 |
| 28.11.2024 | 15,79 | 16,16 | 15,79 | 15,88 | 2,48% | 4.143,00 |
| 27.11.2024 | 15,45 | 15,75 | 15,45 | 15,50 | -1,24% | 7.657,00 |
| 26.11.2024 | 15,53 | 15,88 | 15,53 | 15,69 | -1,63% | 1.984,00 |
| 25.11.2024 | 16,19 | 16,30 | 15,70 | 15,95 | -0,19% | 10.511,00 |
| 22.11.2024 | 15,34 | 16,02 | 15,07 | 15,98 | 4,86% | 4.093,00 |
| 21.11.2024 | 14,58 | 15,24 | 14,26 | 15,24 | 7,25% | 3.155,00 |
| 20.11.2024 | 14,07 | 14,39 | 14,07 | 14,21 | 0,07% | 1.564,00 |
| 19.11.2024 | 14,23 | 14,26 | 13,91 | 14,20 | -1,49% | 7.596,00 |
| 18.11.2024 | 14,03 | 14,42 | 13,98 | 14,42 | 2,31% | 786,00 |
| 15.11.2024 | 14,40 | 14,40 | 14,09 | 14,09 | -1,78% | 3.917,00 |
| 14.11.2024 | 14,91 | 15,12 | 14,34 | 14,35 | -2,51% | 8.009,00 |
| 13.11.2024 | 14,76 | 15,30 | 14,61 | 14,72 | -0,27% | 6.472,00 |
| 12.11.2024 | 14,73 | 14,89 | 14,27 | 14,76 | 1,65% | 8.381,00 |
| 11.11.2024 | 14,25 | 14,67 | 14,00 | 14,52 | 4,16% | 29.338,00 |
| 08.11.2024 | 13,86 | 14,10 | 13,60 | 13,94 | 0,65% | 6.536,00 |
| 07.11.2024 | 14,50 | 14,64 | 13,69 | 13,85 | -2,98% | 3.571,00 |
| 06.11.2024 | 13,37 | 14,60 | 13,14 | 14,27 | 11,18% | 17.189,00 |
| 05.11.2024 | 12,39 | 13,08 | 12,39 | 12,84 | 2,27% | 2.298,00 |
| 04.11.2024 | 12,92 | 13,06 | 12,55 | 12,55 | -5,00% | 9.786,00 |
| 01.11.2024 | 13,05 | 13,40 | 12,81 | 13,21 | 0,61% | 7.686,00 |
| 31.10.2024 | 13,67 | 13,90 | 13,09 | 13,13 | -3,24% | 25.177,00 |
| 30.10.2024 | 13,01 | 13,96 | 12,93 | 13,57 | 2,96% | 13.113,00 |
| 29.10.2024 | 13,30 | 13,35 | 13,08 | 13,18 | -0,64% | 5.707,00 |
| 28.10.2024 | 12,80 | 13,45 | 12,52 | 13,27 | 6,29% | 17.220,00 |
| 25.10.2024 | 12,99 | 13,35 | 12,48 | 12,48 | -1,07% | 8.506,00 |
| 24.10.2024 | 12,10 | 14,26 | 12,00 | 12,62 | 9,17% | 59.045,00 |
| 23.10.2024 | 11,56 | 11,73 | 11,35 | 11,56 | 0,65% | 4.186,00 |
| 22.10.2024 | 11,21 | 11,48 | 11,21 | 11,48 | 0,70% | 4.400,00 |
| 21.10.2024 | 11,70 | 11,85 | 11,39 | 11,40 | -1,72% | 9.684,00 |
| 18.10.2024 | 11,91 | 11,91 | 11,60 | 11,60 | -2,77% | 11.505,00 |
| 17.10.2024 | 12,31 | 12,47 | 11,87 | 11,93 | -2,37% | 19.170,00 |
| 16.10.2024 | 12,31 | 12,51 | 12,07 | 12,22 | 0,70% | 11.821,00 |
| 15.10.2024 | 11,86 | 12,46 | 11,61 | 12,14 | 2,71% | 29.741,00 |
| 14.10.2024 | 11,45 | 11,87 | 11,27 | 11,82 | 4,10% | 7.534,00 |
| 11.10.2024 | 11,33 | 11,55 | 11,19 | 11,35 | -1,65% | 1.670,00 |
| 10.10.2024 | 11,10 | 11,73 | 10,94 | 11,54 | 6,85% | 11.999,00 |
| 09.10.2024 | 10,42 | 10,82 | 10,31 | 10,80 | 2,86% | 5.160,00 |
| 08.10.2024 | 10,15 | 10,50 | 10,15 | 10,50 | 0,67% | 3.700,00 |
| 07.10.2024 | 10,26 | 10,67 | 10,26 | 10,43 | -1,32% | 3.356,00 |
| 04.10.2024 | 10,17 | 10,58 | 10,09 | 10,57 | 5,54% | 5.765,00 |
| 03.10.2024 | 10,05 | 10,21 | 10,00 | 10,02 | -0,40% | 2.180,00 |
| 02.10.2024 | 9,95 | 10,06 | 9,95 | 10,06 | -1,03% | 963,00 |
| 01.10.2024 | 10,37 | 10,37 | 10,09 | 10,16 | -0,29% | 391,00 |
| 30.09.2024 | 9,78 | 10,19 | 9,68 | 10,19 | 4,51% | 1.468,00 |