1,750€
-1,69%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,71 | 1,78 | 1,70 | 1,75 | -1,97% | - |
| 17.06.2026 | 1,73 | 1,79 | 1,73 | 1,78 | 0,00% | 69,00 |
| 16.06.2026 | 1,84 | 1,84 | 1,78 | 1,78 | -3,26% | 401,00 |
| 15.06.2026 | 1,87 | 1,87 | 1,84 | 1,84 | 1,66% | 46,00 |
| 12.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,72% | 2.745,00 |
| 11.06.2026 | 1,82 | 1,88 | 1,82 | 1,88 | -1,05% | 10.680,00 |
| 10.06.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 4,40% | 3.002,00 |
| 09.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | 100,00 |
| 08.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 110,00 |
| 05.06.2026 | 1,91 | 1,94 | 1,79 | 1,79 | -6,77% | - |
| 04.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | 13,00 |
| 03.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | 1.338,00 |
| 02.06.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -2,54% | 201,00 |
| 01.06.2026 | 1,93 | 1,97 | 1,87 | 1,97 | 3,14% | 2.110,00 |
| 29.05.2026 | 1,91 | 1,91 | 1,87 | 1,91 | -1,04% | 10.260,00 |
| 28.05.2026 | 2,08 | 2,08 | 1,92 | 1,93 | -10,65% | 6.255,00 |
| 27.05.2026 | 2,20 | 2,20 | 2,16 | 2,16 | 10,20% | 4.500,00 |
| 26.05.2026 | 1,77 | 1,96 | 1,71 | 1,96 | 12,64% | 9.557,00 |
| 25.05.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 8,07% | 1.090,00 |
| 22.05.2026 | 1,60 | 1,61 | 1,59 | 1,61 | -2,42% | 2.337,00 |
| 21.05.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -2,37% | 1.400,00 |
| 20.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,90% | 500,00 |
| 19.05.2026 | 1,71 | 1,73 | 1,67 | 1,68 | -0,89% | - |
| 18.05.2026 | 1,75 | 1,76 | 1,66 | 1,69 | 0,60% | 5.806,00 |
| 15.05.2026 | 1,74 | 1,74 | 1,68 | 1,68 | -4,00% | 2.899,00 |
| 14.05.2026 | 1,74 | 1,78 | 1,71 | 1,75 | -0,57% | - |
| 13.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,44% | 100,00 |
| 12.05.2026 | 1,76 | 1,79 | 1,72 | 1,74 | -0,86% | 280,00 |
| 11.05.2026 | 1,80 | 1,80 | 1,75 | 1,75 | 2,34% | 2.890,00 |
| 08.05.2026 | 1,81 | 1,81 | 1,71 | 1,71 | -5,26% | 2.000,00 |
| 07.05.2026 | 1,85 | 1,85 | 1,80 | 1,81 | -2,43% | - |
| 06.05.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 4,52% | 2.040,00 |
| 05.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | 1,00 |
| 04.05.2026 | 1,87 | 1,88 | 1,80 | 1,80 | -0,55% | 2.560,00 |
| 30.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | 500,00 |
| 29.04.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 0,00% | 180,00 |
| 28.04.2026 | 1,77 | 1,78 | 1,77 | 1,78 | -1,11% | 2.999,00 |
| 27.04.2026 | 1,83 | 1,83 | 1,80 | 1,80 | 1,69% | 2.620,00 |
| 24.04.2026 | 1,85 | 1,87 | 1,77 | 1,77 | -11,50% | 29.991,00 |
| 23.04.2026 | 1,98 | 2,00 | 1,98 | 2,00 | 0,50% | 15.081,00 |
| 22.04.2026 | 1,96 | 2,02 | 1,95 | 1,99 | 0,51% | - |
| 21.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | 100,00 |
| 20.04.2026 | 1,98 | 2,00 | 1,98 | 2,00 | -1,96% | 549,00 |
| 17.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | 1.000,00 |
| 16.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 4,62% | 925,00 |
| 15.04.2026 | 1,93 | 1,95 | 1,90 | 1,95 | 0,00% | 115,00 |
| 14.04.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | 885,00 |
| 13.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,62% | 250,00 |
| 10.04.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | 10,00 |
| 09.04.2026 | 1,84 | 1,91 | 1,84 | 1,91 | 0,00% | 66,00 |
| 08.04.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | 150,00 |
| 07.04.2026 | 1,98 | 2,04 | 1,89 | 1,89 | -3,57% | 3.679,00 |
| 02.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 5,95% | 1.000,00 |
| 01.04.2026 | 1,93 | 1,93 | 1,85 | 1,85 | 2,21% | 42,00 |
| 31.03.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -1,09% | 2.246,00 |
| 30.03.2026 | 1,86 | 1,86 | 1,76 | 1,83 | 0,00% | 5.700,00 |
| 27.03.2026 | 1,86 | 1,86 | 1,83 | 1,83 | -2,40% | 3.195,00 |
| 26.03.2026 | 1,92 | 1,97 | 1,88 | 1,88 | -4,82% | - |
| 25.03.2026 | 2,00 | 2,00 | 1,97 | 1,97 | -2,48% | 3.150,00 |
| 24.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | 230,00 |
| 23.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -5,66% | 1.000,00 |
| 20.03.2026 | 2,14 | 2,14 | 2,12 | 2,12 | -4,50% | 3.115,00 |
| 19.03.2026 | 2,18 | 2,22 | 2,18 | 2,22 | -3,48% | 6.450,00 |
| 18.03.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 400,00 |
| 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 |