3,060€
3,38%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 1,66 | 1,66 | 1,61 | 1,62 | -0,61% | 30.032,00 |
| 31.07.2024 | 1,63 | 1,66 | 1,63 | 1,63 | -0,31% | - |
| 30.07.2024 | 1,64 | 1,65 | 1,64 | 1,64 | -1,51% | - |
| 29.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,15% | 460,00 |
| 26.07.2024 | 1,62 | 1,66 | 1,59 | 1,63 | 0,62% | - |
| 25.07.2024 | 1,60 | 1,64 | 1,59 | 1,62 | 0,62% | - |
| 24.07.2024 | 1,62 | 1,63 | 1,59 | 1,61 | -1,23% | - |
| 23.07.2024 | 1,63 | 1,64 | 1,58 | 1,63 | -0,31% | - |
| 22.07.2024 | 1,58 | 1,63 | 1,57 | 1,63 | 3,49% | - |
| 19.07.2024 | 1,57 | 1,60 | 1,57 | 1,58 | 0,64% | - |
| 18.07.2024 | 1,62 | 1,63 | 1,53 | 1,57 | -3,69% | - |
| 17.07.2024 | 1,65 | 1,65 | 1,61 | 1,63 | -0,31% | - |
| 16.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | 3.936,00 |
| 15.07.2024 | 1,64 | 1,64 | 1,59 | 1,61 | -1,23% | - |
| 12.07.2024 | 1,61 | 1,66 | 1,57 | 1,63 | 2,20% | - |
| 11.07.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,60% | 101,00 |
| 10.07.2024 | 1,53 | 1,57 | 1,52 | 1,57 | 5,03% | - |
| 09.07.2024 | 1,47 | 1,49 | 1,46 | 1,49 | -2,61% | 501,00 |
| 08.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | 7,00 |
| 05.07.2024 | 1,49 | 1,52 | 1,49 | 1,52 | -0,65% | 1.550,00 |
| 04.07.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,97% | - |
| 03.07.2024 | 1,52 | 1,57 | 1,48 | 1,55 | 1,31% | - |
| 02.07.2024 | 1,55 | 1,56 | 1,52 | 1,53 | -0,33% | - |
| 01.07.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -0,97% | 7.039,00 |