14,668€
-0,63%
Echtzeit-Aktienkurs LendingClub Corp
Bid:
Ask:
Aktienkurse zur LendingClub Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 14,82 | 14,82 | 14,51 | 14,80 | 0,24% | 1.728,00 |
| 29.08.2025 | 14,92 | 14,95 | 14,63 | 14,76 | -0,47% | 1.111,00 |
| 28.08.2025 | 14,60 | 14,90 | 14,46 | 14,83 | 2,49% | 2.132,00 |
| 27.08.2025 | 14,25 | 14,47 | 14,21 | 14,47 | 1,97% | 236,00 |
| 26.08.2025 | 14,32 | 14,33 | 14,05 | 14,19 | -0,42% | 231,00 |
| 25.08.2025 | 14,06 | 14,25 | 13,85 | 14,25 | 1,79% | 562,00 |
| 22.08.2025 | 13,48 | 14,09 | 13,29 | 14,00 | 6,63% | 8.622,00 |
| 21.08.2025 | 12,86 | 13,13 | 12,85 | 13,13 | 2,10% | 24.409,00 |
| 20.08.2025 | 12,94 | 12,94 | 12,55 | 12,86 | -2,94% | 4.926,00 |
| 19.08.2025 | 13,53 | 13,66 | 13,25 | 13,25 | -2,36% | 1.957,00 |
| 18.08.2025 | 13,12 | 13,60 | 13,12 | 13,57 | 3,47% | 7.736,00 |
| 15.08.2025 | 13,51 | 13,51 | 13,00 | 13,12 | -1,61% | 2.461,00 |
| 14.08.2025 | 13,53 | 13,71 | 13,11 | 13,33 | -0,34% | 2.816,00 |
| 13.08.2025 | 13,14 | 13,45 | 13,13 | 13,38 | 1,48% | 3.359,00 |
| 12.08.2025 | 12,69 | 13,18 | 12,69 | 13,18 | 2,93% | 2.082,00 |
| 11.08.2025 | 12,99 | 13,11 | 12,80 | 12,81 | -0,77% | 5.221,00 |
| 08.08.2025 | 13,14 | 13,40 | 12,91 | 12,91 | -2,16% | 2.577,00 |
| 07.08.2025 | 13,58 | 13,75 | 13,12 | 13,19 | -2,15% | 2.756,00 |
| 06.08.2025 | 13,97 | 13,98 | 13,48 | 13,48 | 0,00% | 7.693,00 |
| 05.08.2025 | 14,00 | 14,00 | 13,48 | 13,48 | -3,37% | 1.345,00 |
| 04.08.2025 | 13,38 | 13,95 | 13,30 | 13,95 | 3,76% | 5.798,00 |
| 01.08.2025 | 13,64 | 13,64 | 12,78 | 13,45 | -2,08% | 4.574,00 |
| 31.07.2025 | 13,90 | 14,08 | 13,69 | 13,73 | -0,83% | 4.349,00 |
| 30.07.2025 | 13,90 | 14,60 | 13,01 | 13,85 | 22,14% | 36.840,00 |
| 29.07.2025 | 11,16 | 11,58 | 11,16 | 11,34 | 2,07% | 12.783,00 |
| 28.07.2025 | 10,88 | 11,12 | 10,88 | 11,11 | 0,05% | 1.661,00 |
| 25.07.2025 | 11,25 | 11,25 | 11,00 | 11,10 | -2,97% | 248,00 |
| 24.07.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 1,64% | 880,00 |
| 23.07.2025 | 11,18 | 11,27 | 10,99 | 11,26 | 1,76% | 132,00 |
| 22.07.2025 | 11,00 | 11,06 | 10,80 | 11,06 | -0,49% | 4.228,00 |
| 21.07.2025 | 11,11 | 11,16 | 11,11 | 11,12 | 0,00% | 353,00 |
| 18.07.2025 | 11,12 | 11,39 | 10,96 | 11,12 | -1,55% | 3.981,00 |
| 17.07.2025 | 10,80 | 11,32 | 10,80 | 11,29 | 4,34% | 7.199,00 |
| 16.07.2025 | 10,57 | 10,84 | 10,57 | 10,82 | -0,28% | 607,00 |
| 15.07.2025 | 10,98 | 10,98 | 10,83 | 10,85 | -0,73% | 1.264,00 |
| 14.07.2025 | 10,74 | 10,93 | 10,53 | 10,93 | 0,05% | 10.073,00 |
| 11.07.2025 | 10,72 | 10,95 | 10,67 | 10,93 | 3,36% | 1.031,00 |
| 10.07.2025 | 10,45 | 10,68 | 10,44 | 10,57 | -1,54% | 3.921,00 |
| 09.07.2025 | 10,67 | 10,75 | 10,59 | 10,74 | 0,75% | 6.485,00 |
| 08.07.2025 | 10,65 | 10,68 | 10,65 | 10,66 | 2,16% | 270,00 |
| 07.07.2025 | 10,67 | 10,68 | 10,43 | 10,43 | -0,57% | 2.457,00 |
| 04.07.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -1,41% | 1,00 |
| 03.07.2025 | 10,56 | 10,64 | 10,56 | 10,64 | 0,69% | 1.086,00 |
| 02.07.2025 | 10,43 | 10,66 | 10,36 | 10,57 | 1,42% | - |
| 01.07.2025 | 10,33 | 10,42 | 10,10 | 10,42 | 1,91% | 785,00 |
| 30.06.2025 | 10,20 | 10,30 | 10,10 | 10,23 | 1,09% | 1.106,00 |
| 27.06.2025 | 10,28 | 10,34 | 10,12 | 10,12 | -0,25% | 1.933,00 |
| 26.06.2025 | 9,93 | 10,14 | 9,93 | 10,14 | 1,67% | 440,00 |
| 25.06.2025 | 9,95 | 10,10 | 9,95 | 9,97 | 0,33% | - |
| 24.06.2025 | 9,80 | 9,94 | 9,50 | 9,94 | 4,63% | 3.725,00 |
| 23.06.2025 | 9,66 | 9,66 | 9,35 | 9,50 | -2,54% | 12.376,00 |
| 20.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -0,89% | 14,00 |
| 19.06.2025 | 9,65 | 9,84 | 9,65 | 9,84 | -0,75% | 1.182,00 |
| 18.06.2025 | 9,47 | 9,91 | 9,47 | 9,91 | 4,43% | 621,00 |
| 17.06.2025 | 9,37 | 9,49 | 9,26 | 9,49 | -0,21% | 6.186,00 |
| 16.06.2025 | 9,15 | 9,51 | 9,15 | 9,51 | 5,34% | 321,00 |
| 13.06.2025 | 9,33 | 9,33 | 9,03 | 9,03 | -4,45% | 2.300,00 |
| 12.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -0,74% | 33,00 |
| 11.06.2025 | 9,65 | 9,76 | 9,52 | 9,52 | -0,83% | 5.147,00 |
| 10.06.2025 | 9,38 | 9,60 | 9,28 | 9,60 | 2,37% | 22,00 |
| 09.06.2025 | 9,30 | 9,40 | 9,15 | 9,38 | 3,49% | 2.935,00 |
| 06.06.2025 | 8,83 | 9,06 | 8,83 | 9,06 | 1,80% | 3.235,00 |
| 05.06.2025 | 8,99 | 8,99 | 8,90 | 8,90 | -2,71% | 5.441,00 |
| 04.06.2025 | 9,03 | 9,34 | 9,03 | 9,15 | 0,11% | 1.026,00 |
| 03.06.2025 | 8,87 | 9,14 | 8,69 | 9,14 | 4,29% | 859,00 |
| 02.06.2025 | 8,83 | 8,83 | 8,69 | 8,76 | 0,02% | 1.763,00 |
| 30.05.2025 | 8,71 | 8,79 | 8,71 | 8,76 | -0,64% | 4.526,00 |
| 29.05.2025 | 8,94 | 8,94 | 8,82 | 8,82 | -0,32% | 1.224,00 |
| 28.05.2025 | 8,91 | 8,91 | 8,84 | 8,84 | -1,32% | 1.494,00 |
| 27.05.2025 | 8,70 | 8,96 | 8,68 | 8,96 | 2,99% | 2.144,00 |
| 26.05.2025 | 8,70 | 8,82 | 8,64 | 8,70 | -0,66% | 2.037,00 |
| 23.05.2025 | 8,75 | 8,93 | 8,55 | 8,76 | -1,55% | 2.841,00 |
| 22.05.2025 | 8,65 | 8,90 | 8,65 | 8,90 | 1,46% | 719,00 |
| 21.05.2025 | 9,02 | 9,02 | 8,77 | 8,77 | -4,63% | 1.609,00 |
| 20.05.2025 | 9,28 | 9,40 | 9,20 | 9,20 | -1,12% | 443,00 |
| 19.05.2025 | 9,37 | 9,37 | 9,06 | 9,30 | -1,27% | 2.831,00 |
| 16.05.2025 | 9,35 | 9,50 | 9,35 | 9,42 | -0,04% | 2.072,00 |
| 15.05.2025 | 9,96 | 9,96 | 9,42 | 9,42 | -6,51% | 2.854,00 |
| 14.05.2025 | 10,19 | 10,23 | 10,06 | 10,08 | -1,22% | 2.235,00 |
| 13.05.2025 | 10,06 | 10,25 | 10,06 | 10,21 | 0,15% | 620,00 |
| 12.05.2025 | 9,42 | 10,19 | 9,42 | 10,19 | 6,97% | 9.988,00 |
| 09.05.2025 | 9,35 | 9,53 | 9,35 | 9,53 | -0,08% | 658,00 |
| 08.05.2025 | 9,05 | 9,57 | 9,05 | 9,53 | 4,77% | 13.907,00 |
| 07.05.2025 | 8,91 | 9,10 | 8,75 | 9,10 | 2,09% | 3.230,00 |
| 06.05.2025 | 8,99 | 9,04 | 8,82 | 8,91 | -3,42% | 3.184,00 |
| 05.05.2025 | 9,08 | 9,26 | 8,83 | 9,23 | 3,08% | 3.436,00 |
| 02.05.2025 | 8,81 | 9,01 | 8,73 | 8,95 | 4,12% | 3.210,00 |
| 30.04.2025 | 8,77 | 9,10 | 8,00 | 8,60 | -11,36% | 23.927,00 |
| 29.04.2025 | 9,70 | 9,70 | 9,55 | 9,70 | 3,08% | 9.590,00 |
| 28.04.2025 | 9,55 | 9,70 | 9,37 | 9,41 | -2,20% | 10.173,00 |
| 25.04.2025 | 9,69 | 9,69 | 9,51 | 9,62 | 1,84% | 652,00 |
| 24.04.2025 | 8,89 | 9,45 | 8,76 | 9,45 | 4,19% | 11.728,00 |
| 23.04.2025 | 8,88 | 9,26 | 8,81 | 9,07 | 4,95% | 7.353,00 |
| 22.04.2025 | 7,93 | 8,64 | 7,90 | 8,64 | 4,12% | 10.026,00 |
| 17.04.2025 | 8,24 | 8,33 | 8,05 | 8,30 | 1,00% | 6.756,00 |
| 16.04.2025 | 8,19 | 8,30 | 8,08 | 8,22 | -1,82% | 7.923,00 |
| 15.04.2025 | 8,16 | 8,44 | 8,07 | 8,37 | 2,05% | 8.799,00 |
| 14.04.2025 | 8,04 | 8,39 | 8,01 | 8,20 | 1,06% | 16.324,00 |
| 11.04.2025 | 8,09 | 8,14 | 7,87 | 8,12 | 0,15% | 1.799,00 |
| 10.04.2025 | 9,18 | 9,18 | 7,98 | 8,10 | -11,00% | 20.396,00 |