9,394€
-1,47%
Echtzeit-Aktienkurs LendingClub Corp.
Bid:
Ask:
Aktienkurse zur LendingClub Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 7,57 | 9,11 | 7,50 | 9,11 | 18,26% | 11.910,00 |
| 08.04.2025 | 8,06 | 8,60 | 7,70 | 7,70 | -6,17% | 6.766,00 |
| 07.04.2025 | 7,75 | 8,21 | 7,29 | 8,21 | 3,66% | 5.737,00 |
| 04.04.2025 | 8,41 | 8,41 | 7,40 | 7,92 | -8,80% | 10.925,00 |
| 03.04.2025 | 8,85 | 9,43 | 8,55 | 8,68 | -11,14% | 10.847,00 |
| 02.04.2025 | 9,63 | 9,80 | 9,49 | 9,77 | 0,60% | 2.861,00 |
| 01.04.2025 | 9,63 | 9,79 | 9,52 | 9,71 | 1,40% | 2.382,00 |
| 31.03.2025 | 9,50 | 9,58 | 9,36 | 9,58 | -0,25% | 6.725,00 |
| 28.03.2025 | 9,88 | 9,88 | 9,60 | 9,60 | -3,69% | 13.653,00 |
| 27.03.2025 | 10,41 | 10,50 | 9,93 | 9,97 | -4,38% | 25.955,00 |
| 26.03.2025 | 10,66 | 10,66 | 10,43 | 10,43 | -2,30% | 670,00 |
| 25.03.2025 | 10,72 | 10,86 | 10,67 | 10,67 | 0,66% | 3.301,00 |
| 24.03.2025 | 10,35 | 10,60 | 10,21 | 10,60 | 4,02% | 4.418,00 |
| 21.03.2025 | 10,14 | 10,19 | 10,12 | 10,19 | -1,59% | 1.150,00 |
| 20.03.2025 | 10,19 | 10,36 | 10,19 | 10,36 | 1,67% | 1.437,00 |
| 19.03.2025 | 9,76 | 10,19 | 9,76 | 10,19 | 3,76% | 4.077,00 |
| 18.03.2025 | 9,94 | 9,94 | 9,77 | 9,82 | -1,72% | 4.592,00 |
| 17.03.2025 | 9,87 | 10,03 | 9,85 | 9,99 | 0,16% | 2.557,00 |
| 14.03.2025 | 9,71 | 10,10 | 9,55 | 9,97 | 3,47% | 735,00 |
| 13.03.2025 | 9,81 | 9,91 | 9,55 | 9,64 | -1,53% | 4.642,00 |
| 12.03.2025 | 9,79 | 9,92 | 9,58 | 9,79 | 3,73% | 10.931,00 |
| 11.03.2025 | 9,51 | 9,72 | 9,24 | 9,44 | -0,69% | 3.243,00 |
| 10.03.2025 | 10,19 | 10,19 | 9,30 | 9,50 | -7,07% | 18.723,00 |
| 07.03.2025 | 10,73 | 10,73 | 9,97 | 10,23 | -4,66% | 13.846,00 |
| 06.03.2025 | 11,04 | 11,04 | 10,45 | 10,73 | -3,38% | 4.788,00 |
| 05.03.2025 | 10,93 | 11,12 | 10,75 | 11,10 | -1,16% | 5.283,00 |
| 04.03.2025 | 11,52 | 11,68 | 10,83 | 11,23 | -3,11% | 19.850,00 |
| 03.03.2025 | 12,40 | 12,42 | 11,59 | 11,59 | -5,00% | 1.656,00 |
| 28.02.2025 | 12,14 | 12,38 | 11,92 | 12,20 | 0,08% | 8.818,00 |
| 27.02.2025 | 12,00 | 12,19 | 11,91 | 12,19 | 2,65% | 15.339,00 |
| 26.02.2025 | 11,56 | 12,06 | 11,56 | 11,88 | 2,37% | 10.355,00 |
| 25.02.2025 | 11,77 | 11,82 | 11,40 | 11,60 | -3,25% | 6.177,00 |
| 24.02.2025 | 12,51 | 12,63 | 11,85 | 11,99 | -3,89% | 5.804,00 |
| 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 |