1,780€
-1,11%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,78 | 1,79 | 1,78 | 1,79 | -0,56% | 2.774,00 |
| 16.05.2024 | 1,76 | 1,81 | 1,75 | 1,80 | 5,26% | - |
| 15.05.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -1,44% | 216,00 |
| 14.05.2024 | 1,77 | 1,78 | 1,73 | 1,74 | -2,25% | - |
| 13.05.2024 | 1,74 | 1,83 | 1,73 | 1,78 | 2,01% | - |
| 10.05.2024 | 1,75 | 1,75 | 1,71 | 1,74 | 2,96% | - |
| 09.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,46% | 1,00 |
| 08.05.2024 | 1,73 | 1,73 | 1,66 | 1,72 | -1,44% | - |
| 07.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 3,57% | 6,00 |
| 06.05.2024 | 1,70 | 1,70 | 1,68 | 1,68 | 0,60% | 2.000,00 |
| 03.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | 1.360,00 |
| 02.05.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 5,43% | 62,00 |
| 30.04.2024 | 1,64 | 1,64 | 1,54 | 1,57 | -4,28% | - |
| 29.04.2024 | 1,60 | 1,64 | 1,57 | 1,64 | 3,48% | - |
| 26.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | 400,00 |
| 25.04.2024 | 1,58 | 1,60 | 1,55 | 1,58 | -1,25% | - |
| 24.04.2024 | 1,58 | 1,60 | 1,55 | 1,60 | 1,27% | - |
| 23.04.2024 | 1,55 | 1,60 | 1,54 | 1,58 | 1,61% | - |
| 22.04.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 1,64% | 2.500,00 |
| 19.04.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 3,04% | - |
| 18.04.2024 | 1,49 | 1,49 | 1,48 | 1,48 | 0,00% | 3.000,00 |
| 17.04.2024 | 1,62 | 1,62 | 1,48 | 1,48 | -3,90% | 800,00 |
| 16.04.2024 | 1,61 | 1,61 | 1,54 | 1,54 | -5,52% | 10.270,00 |
| 15.04.2024 | 1,72 | 1,72 | 1,62 | 1,63 | -3,55% | 42.200,00 |
| 12.04.2024 | 1,67 | 1,69 | 1,64 | 1,69 | -0,59% | 6.500,00 |
| 11.04.2024 | 1,71 | 1,75 | 1,69 | 1,70 | -2,86% | - |
| 10.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 3,55% | 400,00 |
| 09.04.2024 | 1,69 | 1,72 | 1,68 | 1,69 | 2,42% | - |
| 08.04.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -0,60% | 32,00 |
| 05.04.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -1,19% | 578,00 |
| 04.04.2024 | 1,64 | 1,68 | 1,64 | 1,68 | -1,18% | 301,00 |
| 03.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | 300,00 |
| 02.04.2024 | 1,72 | 1,72 | 1,67 | 1,67 | -0,60% | 883,00 |
| 28.03.2024 | 1,67 | 1,73 | 1,66 | 1,68 | 1,20% | - |
| 27.03.2024 | 1,70 | 1,76 | 1,65 | 1,66 | 0,00% | - |
| 26.03.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -5,14% | 7.315,00 |
| 25.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 20,00 |
| 22.03.2024 | 1,76 | 1,81 | 1,73 | 1,74 | -1,14% | - |
| 21.03.2024 | 1,79 | 1,83 | 1,76 | 1,76 | -10,20% | 21.750,00 |
| 20.03.2024 | 1,86 | 1,97 | 1,83 | 1,96 | 7,10% | - |
| 19.03.2024 | 1,81 | 1,83 | 1,81 | 1,83 | 0,55% | 1.080,00 |
| 18.03.2024 | 1,73 | 1,90 | 1,73 | 1,82 | 5,20% | 9.050,00 |
| 15.03.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -5,98% | 6.500,00 |
| 14.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | 155,00 |
| 13.03.2024 | 1,82 | 1,84 | 1,82 | 1,84 | 5,14% | 2.350,00 |
| 12.03.2024 | 1,76 | 1,76 | 1,75 | 1,75 | 1,16% | 1.615,00 |
| 11.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 6,13% | 200,00 |
| 08.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | 500,00 |
| 07.03.2024 | 1,67 | 1,67 | 1,62 | 1,62 | -2,11% | 2.334,00 |
| 06.03.2024 | 1,59 | 1,69 | 1,57 | 1,66 | 5,41% | - |
| 05.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | 30,00 |
| 04.03.2024 | 1,80 | 1,80 | 1,62 | 1,62 | -5,81% | 6.423,00 |
| 01.03.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -0,29% | 31,00 |
| 29.02.2024 | 1,69 | 1,79 | 1,66 | 1,73 | 3,29% | - |
| 28.02.2024 | 1,72 | 1,72 | 1,67 | 1,67 | 4,38% | 2.280,00 |
| 27.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,54% | 1,00 |
| 26.02.2024 | 1,64 | 1,66 | 1,60 | 1,63 | 0,93% | - |
| 23.02.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -1,83% | 1.360,00 |
| 22.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | 460,00 |
| 21.02.2024 | 1,60 | 1,69 | 1,60 | 1,64 | 1,55% | - |
| 20.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -6,40% | 1.000,00 |
| 19.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 16.02.2024 | 1,71 | 1,76 | 1,69 | 1,73 | 2,98% | - |
| 15.02.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -1,18% | 17,00 |
| 14.02.2024 | 1,63 | 1,71 | 1,63 | 1,70 | 5,59% | - |
| 13.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | 350,00 |
| 12.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | 620,00 |
| 09.02.2024 | 1,60 | 1,65 | 1,57 | 1,64 | 2,51% | - |
| 08.02.2024 | 1,63 | 1,65 | 1,55 | 1,60 | -3,92% | - |
| 07.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | 100,00 |
| 06.02.2024 | 1,68 | 1,68 | 1,67 | 1,67 | 5,03% | 3.350,00 |
| 05.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 1.000,00 |
| 02.02.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -4,22% | 2.400,00 |
| 01.02.2024 | 1,71 | 1,71 | 1,66 | 1,66 | -0,90% | 31,00 |
| 31.01.2024 | 1,69 | 1,73 | 1,66 | 1,68 | -2,05% | - |
| 30.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | 3.400,00 |
| 29.01.2024 | 1,76 | 1,76 | 1,72 | 1,72 | -2,27% | 6.215,00 |
| 26.01.2024 | 1,94 | 1,95 | 1,76 | 1,76 | -8,33% | - |
| 25.01.2024 | 1,91 | 1,94 | 1,83 | 1,92 | 0,00% | - |
| 24.01.2024 | 1,83 | 1,92 | 1,83 | 1,92 | 7,87% | 5.222,00 |
| 23.01.2024 | 1,64 | 1,78 | 1,64 | 1,78 | 8,54% | 5.680,00 |
| 22.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | 3.700,00 |
| 19.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,10% | 500,00 |
| 18.01.2024 | 1,67 | 1,72 | 1,63 | 1,67 | -0,89% | - |
| 17.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | 1.700,00 |
| 16.01.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -4,13% | 2.005,00 |
| 15.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,27% | - |
| 12.01.2024 | 1,96 | 1,97 | 1,79 | 1,82 | -7,14% | - |
| 11.01.2024 | 1,86 | 2,01 | 1,82 | 1,96 | 5,38% | - |
| 10.01.2024 | 1,78 | 1,86 | 1,75 | 1,86 | 4,49% | - |
| 09.01.2024 | 1,70 | 1,79 | 1,66 | 1,78 | 5,95% | - |
| 08.01.2024 | 1,67 | 1,68 | 1,67 | 1,68 | -0,59% | 1.305,00 |
| 05.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,50% | 1.479,00 |
| 04.01.2024 | 1,69 | 1,71 | 1,66 | 1,67 | -0,30% | - |
| 03.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | 360,00 |
| 02.01.2024 | 1,70 | 1,70 | 1,63 | 1,63 | -1,21% | 31,00 |
| 29.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | 80,00 |
| 28.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 3,36% | 1.196,00 |
| 27.12.2023 | 1,61 | 1,67 | 1,59 | 1,64 | -0,61% | - |
| 22.12.2023 | 1,76 | 1,76 | 1,56 | 1,65 | -2,08% | - |