1,290€
-1,15%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,30 | 1,31 | 1,25 | 1,31 | -0,38% | - |
| 29.07.2026 | 1,26 | 1,31 | 1,26 | 1,31 | 4,80% | 1.730,00 |
| 28.07.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -2,34% | 19.600,00 |
| 27.07.2026 | 1,31 | 1,34 | 1,27 | 1,28 | 0,79% | - |
| 24.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 7.000,00 |
| 23.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | 5.265,00 |
| 22.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | 1.000,00 |
| 21.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -4,12% | 600,00 |
| 20.07.2026 | 1,37 | 1,38 | 1,34 | 1,34 | -1,11% | - |
| 17.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | 600,00 |
| 16.07.2026 | 1,29 | 1,33 | 1,29 | 1,33 | 3,10% | 15.511,00 |
| 15.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | 64,00 |
| 14.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -5,30% | 500,00 |
| 13.07.2026 | 1,43 | 1,43 | 1,31 | 1,32 | -6,38% | 6.627,00 |
| 10.07.2026 | 1,56 | 1,56 | 1,37 | 1,41 | -7,24% | 7.149,00 |
| 09.07.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -5,30% | 5.500,00 |
| 08.07.2026 | 1,67 | 1,68 | 1,57 | 1,61 | -0,93% | - |
| 07.07.2026 | 1,62 | 1,66 | 1,62 | 1,62 | -1,82% | 5.100,00 |
| 06.07.2026 | 1,75 | 1,75 | 1,65 | 1,65 | -0,60% | 1.185,00 |
| 02.07.2026 | 1,67 | 1,67 | 1,64 | 1,66 | -6,21% | 13.500,00 |
| 01.07.2026 | 1,73 | 1,81 | 1,73 | 1,77 | 5,36% | - |
| 30.06.2026 | 1,67 | 1,68 | 1,67 | 1,68 | -1,18% | 5.000,00 |
| 29.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 100,00 |
| 26.06.2026 | 1,65 | 1,70 | 1,55 | 1,70 | -1,45% | 8.606,00 |
| 25.06.2026 | 1,74 | 1,78 | 1,73 | 1,73 | -2,27% | - |
| 24.06.2026 | 1,76 | 1,79 | 1,74 | 1,77 | 1,15% | - |
| 23.06.2026 | 1,70 | 1,77 | 1,69 | 1,75 | 0,29% | - |
| 22.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | 2.500,00 |
| 19.06.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -0,29% | - |
| 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 |