2,320€
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | 1,00 |
| 16.03.2026 | 2,32 | 2,32 | 2,26 | 2,26 | -1,74% | 253,00 |
| 13.03.2026 | 2,33 | 2,35 | 2,28 | 2,30 | -0,86% | - |
| 12.03.2026 | 2,29 | 2,36 | 2,29 | 2,32 | 1,75% | - |
| 11.03.2026 | 2,31 | 2,35 | 2,28 | 2,28 | -0,87% | - |
| 10.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 250,00 |
| 09.03.2026 | 2,34 | 2,34 | 2,28 | 2,28 | -1,72% | 171,00 |
| 06.03.2026 | 2,36 | 2,36 | 2,32 | 2,32 | -0,85% | 1.025,00 |
| 05.03.2026 | 2,38 | 2,42 | 2,32 | 2,34 | -1,68% | - |
| 04.03.2026 | 2,42 | 2,42 | 2,38 | 2,38 | -1,65% | 1.250,00 |
| 03.03.2026 | 2,44 | 2,44 | 2,42 | 2,42 | -3,20% | 201,00 |
| 02.03.2026 | 2,46 | 2,50 | 2,46 | 2,50 | 2,46% | 421,00 |
| 27.02.2026 | 2,58 | 2,58 | 2,42 | 2,44 | -3,94% | - |
| 26.02.2026 | 2,44 | 2,56 | 2,42 | 2,54 | 1,60% | - |
| 25.02.2026 | 2,50 | 2,60 | 2,50 | 2,50 | 0,00% | 1.130,00 |
| 24.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | 1.600,00 |
| 23.02.2026 | 2,52 | 2,54 | 2,47 | 2,49 | -3,49% | - |
| 20.02.2026 | 2,60 | 2,60 | 2,58 | 2,58 | 0,78% | 5.000,00 |
| 19.02.2026 | 2,50 | 2,58 | 2,50 | 2,56 | 0,00% | 6.961,00 |
| 18.02.2026 | 2,54 | 2,62 | 2,53 | 2,56 | -0,78% | - |
| 17.02.2026 | 2,56 | 2,58 | 2,56 | 2,58 | 10,26% | 851,00 |
| 16.02.2026 | 2,38 | 2,38 | 2,34 | 2,34 | 0,43% | 1.115,00 |
| 13.02.2026 | 2,33 | 2,38 | 2,31 | 2,33 | -0,43% | - |
| 12.02.2026 | 2,48 | 2,48 | 2,34 | 2,34 | -4,10% | 1.407,00 |
| 11.02.2026 | 2,52 | 2,54 | 2,42 | 2,44 | -3,94% | - |
| 10.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | 500,00 |
| 09.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 9,01% | 1.000,00 |
| 06.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | 354,00 |
| 05.02.2026 | 2,28 | 2,28 | 2,24 | 2,24 | -1,75% | 1.301,00 |
| 04.02.2026 | 2,30 | 2,30 | 2,28 | 2,28 | -5,79% | 2.325,00 |
| 03.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 400,00 |
| 02.02.2026 | 2,40 | 2,42 | 2,28 | 2,42 | -0,82% | 410,00 |
| 30.01.2026 | 2,38 | 2,44 | 2,38 | 2,44 | 1,67% | 3.356,00 |
| 29.01.2026 | 2,48 | 2,48 | 2,40 | 2,40 | -2,44% | 1.156,00 |
| 28.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 692,00 |
| 27.01.2026 | 2,44 | 2,48 | 2,44 | 2,46 | -1,60% | 949,00 |
| 26.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | 2.450,00 |
| 23.01.2026 | 2,58 | 2,60 | 2,58 | 2,60 | -0,76% | 2.200,00 |
| 22.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | 25,00 |
| 21.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 12,00 |
| 20.01.2026 | 2,56 | 2,58 | 2,52 | 2,58 | -0,77% | 1.705,00 |
| 19.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | 450,00 |
| 16.01.2026 | 2,72 | 2,72 | 2,64 | 2,64 | -4,35% | 3.560,00 |
| 15.01.2026 | 2,78 | 2,78 | 2,66 | 2,76 | 0,73% | 293,00 |
| 14.01.2026 | 2,68 | 2,74 | 2,68 | 2,74 | 4,58% | 223,00 |
| 13.01.2026 | 2,64 | 2,66 | 2,62 | 2,62 | -1,50% | 390,00 |
| 12.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | 2.038,00 |
| 09.01.2026 | 2,64 | 2,64 | 2,56 | 2,62 | -0,76% | 792,00 |
| 08.01.2026 | 2,64 | 2,68 | 2,64 | 2,64 | -1,49% | 1.252,00 |
| 07.01.2026 | 2,70 | 2,70 | 2,68 | 2,68 | -1,47% | 2.200,00 |
| 06.01.2026 | 2,84 | 2,84 | 2,72 | 2,72 | -3,55% | 1.500,00 |
| 05.01.2026 | 2,80 | 2,82 | 2,72 | 2,82 | 2,17% | 1.271,00 |
| 02.01.2026 | 2,86 | 2,92 | 2,72 | 2,76 | 0,73% | 878,00 |
| 30.12.2025 | 2,88 | 2,88 | 2,74 | 2,74 | -0,72% | 571,00 |
| 29.12.2025 | 2,96 | 2,98 | 2,76 | 2,76 | -6,12% | 4.192,00 |
| 23.12.2025 | 2,88 | 2,94 | 2,80 | 2,94 | 2,08% | 1.772,00 |
| 22.12.2025 | 2,76 | 2,94 | 2,76 | 2,88 | 0,70% | 16.739,00 |
| 19.12.2025 | 2,76 | 2,86 | 2,76 | 2,86 | 4,38% | 1.011,00 |
| 18.12.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 5,38% | 8.991,00 |
| 17.12.2025 | 2,74 | 2,74 | 2,60 | 2,60 | -1,52% | 1.593,00 |
| 16.12.2025 | 2,68 | 2,74 | 2,64 | 2,64 | -2,22% | 2.690,00 |
| 15.12.2025 | 2,82 | 2,82 | 2,64 | 2,70 | -5,59% | 58.344,00 |
| 12.12.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 3,62% | 17.951,00 |
| 11.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | 196,00 |
| 10.12.2025 | 2,78 | 2,82 | 2,77 | 2,78 | -0,71% | - |
| 09.12.2025 | 2,86 | 2,86 | 2,80 | 2,80 | 0,00% | 1.271,00 |
| 08.12.2025 | 2,72 | 2,90 | 2,72 | 2,80 | -2,10% | 834,00 |
| 05.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,78% | 152,00 |
| 04.12.2025 | 2,82 | 2,82 | 2,70 | 2,81 | 1,81% | - |
| 03.12.2025 | 2,79 | 2,84 | 2,74 | 2,76 | -2,82% | - |
| 02.12.2025 | 2,83 | 2,93 | 2,78 | 2,84 | -1,39% | - |
| 01.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | 191,00 |
| 28.11.2025 | 2,90 | 2,90 | 2,86 | 2,86 | -2,05% | 694,00 |
| 27.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | 350,00 |
| 26.11.2025 | 2,94 | 2,94 | 2,84 | 2,84 | -5,96% | 2.275,00 |
| 25.11.2025 | 3,04 | 3,04 | 3,02 | 3,02 | -6,79% | 820,00 |
| 24.11.2025 | 3,20 | 3,50 | 3,18 | 3,24 | 3,85% | 1.315,00 |
| 21.11.2025 | 2,89 | 3,14 | 2,89 | 3,12 | 6,12% | - |
| 20.11.2025 | 3,20 | 3,30 | 2,94 | 2,94 | -6,67% | 5.039,00 |
| 19.11.2025 | 3,25 | 3,35 | 3,05 | 3,15 | -8,16% | - |
| 18.11.2025 | 3,37 | 3,44 | 3,32 | 3,43 | -2,00% | - |
| 17.11.2025 | 3,54 | 3,54 | 3,50 | 3,50 | 0,29% | 103,00 |
| 14.11.2025 | 3,56 | 3,59 | 3,49 | 3,49 | -2,79% | - |
| 13.11.2025 | 3,61 | 3,67 | 3,54 | 3,59 | 0,84% | - |
| 12.11.2025 | 3,60 | 3,60 | 3,56 | 3,56 | -3,00% | 3.921,00 |
| 11.11.2025 | 3,69 | 3,69 | 3,54 | 3,67 | 0,82% | - |
| 10.11.2025 | 3,84 | 3,84 | 3,64 | 3,64 | -3,19% | 1.091,00 |
| 07.11.2025 | 3,74 | 3,76 | 3,74 | 3,76 | -1,57% | 61,00 |
| 06.11.2025 | 3,76 | 3,82 | 3,76 | 3,82 | 0,53% | 900,00 |
| 05.11.2025 | 3,72 | 3,80 | 3,72 | 3,80 | 0,53% | 429,00 |
| 04.11.2025 | 3,90 | 3,90 | 3,78 | 3,78 | -7,80% | 1.928,00 |
| 03.11.2025 | 4,28 | 4,28 | 4,10 | 4,10 | -2,84% | 5.954,00 |
| 31.10.2025 | 3,42 | 4,30 | 3,42 | 4,22 | 27,88% | 8.464,00 |
| 30.10.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 3,12% | 200,00 |
| 29.10.2025 | 3,50 | 3,58 | 3,20 | 3,20 | -6,98% | 3.562,00 |
| 28.10.2025 | 4,34 | 4,34 | 3,44 | 3,44 | -25,86% | 2.632,00 |
| 27.10.2025 | 4,66 | 4,66 | 4,64 | 4,64 | -4,53% | 120,00 |
| 24.10.2025 | 4,66 | 5,05 | 4,66 | 4,86 | 3,40% | 2.141,00 |
| 23.10.2025 | 4,92 | 4,92 | 4,70 | 4,70 | -1,05% | 186,00 |
| 22.10.2025 | 4,56 | 4,90 | 4,54 | 4,75 | 1,50% | - |