5,475€
-2,23%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 5,43 | 5,65 | 5,38 | 5,48 | -2,23% | - |
| 18.12.2024 | 5,60 | 5,60 | 5,60 | 5,60 | -5,08% | 785,00 |
| 17.12.2024 | 5,45 | 5,95 | 5,45 | 5,90 | 8,26% | 527,00 |
| 16.12.2024 | 5,65 | 5,65 | 5,40 | 5,45 | -3,54% | 1.454,00 |
| 13.12.2024 | 5,55 | 5,65 | 5,55 | 5,65 | -0,88% | 1.244,00 |
| 12.12.2024 | 5,85 | 6,15 | 5,65 | 5,70 | 0,88% | 11.665,00 |
| 11.12.2024 | 5,50 | 5,65 | 5,50 | 5,65 | 3,67% | 1.614,00 |
| 10.12.2024 | 5,45 | 5,45 | 5,45 | 5,45 | -3,54% | 2.314,00 |
| 09.12.2024 | 5,55 | 5,95 | 5,50 | 5,65 | 9,71% | 1.791,00 |
| 06.12.2024 | 5,20 | 5,20 | 5,15 | 5,15 | -1,90% | 7.388,00 |
| 05.12.2024 | 5,25 | 5,25 | 5,25 | 5,25 | 6,28% | 500,00 |
| 04.12.2024 | 5,40 | 5,40 | 4,94 | 4,94 | -5,00% | 555,00 |
| 03.12.2024 | 4,90 | 5,20 | 4,90 | 5,20 | 7,00% | 9.501,00 |
| 02.12.2024 | 4,84 | 5,10 | 4,84 | 4,86 | 2,75% | 2.607,00 |
| 29.11.2024 | 4,59 | 4,83 | 4,42 | 4,73 | 1,07% | - |
| 28.11.2024 | 4,68 | 4,68 | 4,68 | 4,68 | 0,43% | 10,00 |
| 27.11.2024 | 4,14 | 4,74 | 4,14 | 4,66 | 15,92% | 11.443,00 |
| 26.11.2024 | 3,26 | 4,10 | 3,26 | 4,02 | 22,56% | 10.384,00 |
| 25.11.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 1,23% | 7,00 |
| 22.11.2024 | 3,16 | 3,24 | 3,16 | 3,24 | 2,86% | 760,00 |
| 21.11.2024 | 3,17 | 3,25 | 3,07 | 3,15 | -0,63% | - |
| 20.11.2024 | 2,99 | 3,17 | 2,99 | 3,17 | 9,31% | - |
| 19.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -6,45% | 1.000,00 |
| 18.11.2024 | 3,02 | 3,10 | 3,02 | 3,10 | 1,97% | 1.021,00 |
| 15.11.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 2,70% | 9,00 |
| 14.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | 100,00 |
| 13.11.2024 | 3,03 | 3,15 | 2,94 | 2,96 | -4,52% | - |
| 12.11.2024 | 3,38 | 3,38 | 3,10 | 3,10 | -11,93% | 610,00 |
| 11.11.2024 | 3,48 | 3,52 | 3,48 | 3,52 | 3,53% | 281,00 |
| 08.11.2024 | 3,48 | 3,52 | 3,40 | 3,40 | 0,00% | 1.616,00 |
| 07.11.2024 | 3,48 | 3,48 | 3,40 | 3,40 | 6,25% | 5,00 |
| 06.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -2,44% | 220,00 |
| 05.11.2024 | 3,30 | 3,38 | 3,28 | 3,28 | 3,80% | 62.754,00 |
| 04.11.2024 | 2,90 | 3,16 | 2,90 | 3,16 | 6,04% | 261,00 |
| 01.11.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 5,67% | 24,00 |
| 31.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -4,73% | 10.790,00 |
| 30.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,66% | 260,00 |
| 29.10.2024 | 3,05 | 3,27 | 2,95 | 3,01 | 1,69% | - |
| 28.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | 200,00 |
| 25.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,03% | 200,00 |
| 24.10.2024 | 2,95 | 3,01 | 2,82 | 2,91 | -8,49% | - |
| 23.10.2024 | 3,16 | 3,18 | 3,16 | 3,18 | 1,27% | 507,00 |
| 22.10.2024 | 3,18 | 3,26 | 3,14 | 3,14 | 8,28% | 2.910,00 |
| 21.10.2024 | 2,68 | 2,90 | 2,68 | 2,90 | -1,36% | 4.500,00 |
| 18.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 12,21% | 300,00 |
| 17.10.2024 | 2,52 | 2,62 | 2,48 | 2,62 | -1,50% | 1.150,00 |
| 16.10.2024 | 2,92 | 3,00 | 2,66 | 2,66 | -5,67% | 3.229,00 |
| 15.10.2024 | 3,28 | 3,28 | 2,82 | 2,82 | -13,50% | 25.492,00 |
| 14.10.2024 | 3,06 | 3,26 | 3,06 | 3,26 | 6,19% | 1.245,00 |
| 11.10.2024 | 2,83 | 3,11 | 2,72 | 3,07 | 6,60% | - |
| 10.10.2024 | 2,96 | 2,96 | 2,88 | 2,88 | -9,43% | 2.200,00 |
| 09.10.2024 | 2,96 | 3,18 | 2,70 | 3,18 | 8,90% | 75.505,00 |
| 08.10.2024 | 3,04 | 3,04 | 2,68 | 2,92 | -8,75% | 19.020,00 |
| 07.10.2024 | 3,26 | 3,74 | 3,20 | 3,20 | -3,61% | 35.604,00 |
| 04.10.2024 | 3,28 | 3,32 | 3,28 | 3,32 | 11,41% | 3.250,00 |
| 03.10.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | 295,00 |
| 02.10.2024 | 3,46 | 3,88 | 3,00 | 3,02 | -0,66% | 39.560,00 |
| 01.10.2024 | 2,50 | 3,04 | 2,50 | 3,04 | 24,59% | 10.632,00 |
| 30.09.2024 | 2,22 | 2,56 | 2,16 | 2,44 | 14,02% | 22.845,00 |
| 27.09.2024 | 1,84 | 2,14 | 1,84 | 2,14 | 13,83% | 5.728,00 |
| 26.09.2024 | 1,77 | 1,88 | 1,77 | 1,88 | 16,41% | 10.588,00 |
| 25.09.2024 | 1,59 | 1,64 | 1,58 | 1,62 | 0,94% | - |
| 24.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 6,67% | 4.500,00 |
| 23.09.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -0,66% | - |
| 20.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,68% | 500,00 |
| 19.09.2024 | 1,49 | 1,51 | 1,47 | 1,49 | -0,34% | - |
| 18.09.2024 | 1,50 | 1,51 | 1,47 | 1,49 | 0,00% | - |
| 17.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -6,29% | 1,00 |
| 16.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,60% | 16,00 |
| 13.09.2024 | 1,57 | 1,58 | 1,55 | 1,57 | 0,00% | - |
| 12.09.2024 | 1,58 | 1,60 | 1,54 | 1,57 | -0,63% | - |
| 11.09.2024 | 1,56 | 1,58 | 1,54 | 1,58 | 3,62% | - |
| 10.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -4,40% | 1,00 |
| 09.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,60% | 2.007,00 |
| 06.09.2024 | 1,56 | 1,59 | 1,54 | 1,57 | 0,64% | - |
| 05.09.2024 | 1,55 | 1,56 | 1,54 | 1,56 | 0,65% | - |
| 04.09.2024 | 1,57 | 1,58 | 1,54 | 1,55 | -3,44% | - |
| 03.09.2024 | 1,53 | 1,60 | 1,53 | 1,60 | 3,90% | 1.540,00 |
| 02.09.2024 | 1,58 | 1,58 | 1,53 | 1,54 | -0,65% | 1.336,00 |
| 30.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,98% | 1.000,00 |
| 29.08.2024 | 1,51 | 1,57 | 1,51 | 1,54 | -2,85% | - |
| 28.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | 5.000,00 |
| 27.08.2024 | 1,59 | 1,66 | 1,57 | 1,57 | -1,26% | - |
| 26.08.2024 | 1,58 | 1,60 | 1,57 | 1,59 | 0,63% | - |
| 23.08.2024 | 1,59 | 1,60 | 1,56 | 1,58 | 0,32% | - |
| 22.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | 460,00 |
| 21.08.2024 | 1,58 | 1,58 | 1,55 | 1,57 | 0,00% | - |
| 20.08.2024 | 1,59 | 1,60 | 1,57 | 1,57 | 1,62% | - |
| 19.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,22% | 1,00 |
| 16.08.2024 | 1,56 | 1,62 | 1,53 | 1,58 | 2,27% | - |
| 15.08.2024 | 1,56 | 1,56 | 1,45 | 1,54 | 0,98% | 2.468,00 |
| 14.08.2024 | 1,53 | 1,54 | 1,49 | 1,53 | -0,65% | - |
| 13.08.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 1,66% | - |
| 12.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | 1.350,00 |
| 09.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,00% | 700,00 |
| 08.08.2024 | 1,50 | 1,56 | 1,49 | 1,51 | -1,63% | - |
| 07.08.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -0,33% | 507,00 |
| 06.08.2024 | 1,52 | 1,56 | 1,50 | 1,54 | 0,33% | - |
| 05.08.2024 | 1,50 | 1,53 | 1,50 | 1,53 | -3,77% | 4.500,00 |
| 02.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | 1,00 |