12,450€
-3,90%
Echtzeit-Aktienkurs LendingClub Corp
Bid:
Ask:
Aktienkurse zur LendingClub Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,86 | 13,16 | 12,30 | 12,44 | -3,96% | - |
| 20.02.2025 | 13,69 | 13,70 | 12,69 | 12,96 | -5,16% | - |
| 19.02.2025 | 13,73 | 13,86 | 13,41 | 13,66 | -0,60% | 1.237,00 |
| 18.02.2025 | 13,50 | 13,89 | 13,45 | 13,74 | 1,83% | - |
| 17.02.2025 | 13,48 | 13,51 | 13,43 | 13,50 | 0,32% | 100,00 |
| 14.02.2025 | 12,49 | 13,56 | 12,48 | 13,45 | 7,06% | 820,00 |
| 13.02.2025 | 12,68 | 12,80 | 12,31 | 12,57 | -0,75% | - |
| 12.02.2025 | 12,79 | 12,92 | 12,53 | 12,66 | -1,06% | 105,00 |
| 11.02.2025 | 12,99 | 13,00 | 12,61 | 12,80 | -1,10% | - |
| 10.02.2025 | 13,15 | 13,18 | 12,84 | 12,94 | -0,99% | - |
| 07.02.2025 | 13,14 | 13,37 | 13,04 | 13,07 | -0,59% | 315,00 |
| 06.02.2025 | 12,84 | 13,47 | 12,84 | 13,15 | 2,50% | - |
| 05.02.2025 | 12,61 | 13,02 | 12,55 | 12,83 | 0,87% | 1.560,00 |
| 04.02.2025 | 12,70 | 12,81 | 12,26 | 12,72 | 0,97% | 167,00 |
| 03.02.2025 | 12,81 | 12,93 | 12,40 | 12,59 | -3,06% | 592,00 |
| 31.01.2025 | 13,75 | 13,99 | 12,96 | 12,99 | -5,89% | 807,00 |
| 30.01.2025 | 13,92 | 14,59 | 13,64 | 13,80 | -0,04% | 702,00 |
| 29.01.2025 | 13,18 | 14,02 | 12,37 | 13,81 | -14,19% | 2.171,00 |
| 28.01.2025 | 15,88 | 16,15 | 15,47 | 16,09 | 1,02% | 1.000,00 |
| 27.01.2025 | 16,25 | 16,29 | 15,54 | 15,93 | -1,65% | 100,00 |
| 24.01.2025 | 16,27 | 16,32 | 16,00 | 16,20 | -0,32% | - |
| 23.01.2025 | 16,37 | 16,52 | 16,06 | 16,25 | -0,81% | - |
| 22.01.2025 | 16,39 | 16,57 | 16,17 | 16,38 | 0,18% | 100,00 |
| 21.01.2025 | 15,97 | 16,46 | 15,87 | 16,35 | 2,40% | - |
| 20.01.2025 | 16,15 | 16,15 | 15,75 | 15,97 | -1,42% | 18,00 |
| 17.01.2025 | 15,85 | 16,30 | 15,85 | 16,20 | 2,22% | 200,00 |
| 16.01.2025 | 15,73 | 16,06 | 15,66 | 15,85 | 0,11% | - |
| 15.01.2025 | 14,96 | 15,94 | 14,93 | 15,83 | 5,50% | - |
| 14.01.2025 | 14,54 | 15,16 | 14,54 | 15,00 | 2,20% | 250,00 |
| 13.01.2025 | 14,76 | 14,76 | 14,18 | 14,68 | 0,03% | - |
| 10.01.2025 | 15,43 | 15,56 | 14,09 | 14,68 | -4,88% | 753,00 |
| 09.01.2025 | 15,49 | 15,61 | 15,40 | 15,43 | -0,10% | 2.600,00 |
| 08.01.2025 | 15,82 | 15,85 | 15,32 | 15,44 | -1,84% | - |
| 07.01.2025 | 16,54 | 16,76 | 15,38 | 15,73 | -5,14% | 1.525,00 |
| 06.01.2025 | 17,04 | 17,36 | 16,46 | 16,59 | -2,41% | - |
| 03.01.2025 | 15,73 | 17,00 | 15,63 | 17,00 | 8,37% | - |
| 02.01.2025 | 15,99 | 16,02 | 15,45 | 15,68 | -0,84% | 350,00 |
| 30.12.2024 | 16,08 | 16,33 | 15,78 | 15,82 | -0,30% | - |
| 27.12.2024 | 15,65 | 16,70 | 15,65 | 15,86 | 1,34% | 200,00 |
| 23.12.2024 | 15,92 | 16,11 | 15,27 | 15,65 | -1,80% | 195,00 |
| 20.12.2024 | 15,88 | 16,32 | 15,06 | 15,94 | 0,25% | 570,00 |
| 19.12.2024 | 16,02 | 16,73 | 15,60 | 15,90 | -0,93% | 100,00 |
| 18.12.2024 | 16,98 | 17,43 | 15,73 | 16,05 | -5,45% | 300,00 |
| 17.12.2024 | 15,81 | 18,06 | 15,81 | 16,98 | -2,37% | 1.760,00 |
| 16.12.2024 | 15,76 | 17,43 | 15,52 | 17,39 | 10,33% | 1.439,00 |
| 13.12.2024 | 15,56 | 16,00 | 15,47 | 15,76 | 1,03% | 680,00 |
| 12.12.2024 | 15,11 | 16,17 | 15,00 | 15,60 | 3,28% | 800,00 |
| 11.12.2024 | 14,63 | 15,37 | 14,51 | 15,11 | 3,11% | - |
| 10.12.2024 | 14,81 | 15,20 | 14,62 | 14,65 | -1,28% | 250,00 |
| 09.12.2024 | 15,24 | 15,32 | 14,60 | 14,84 | -2,69% | 200,00 |
| 06.12.2024 | 14,82 | 15,28 | 14,69 | 15,25 | 3,11% | - |
| 05.12.2024 | 15,11 | 15,42 | 14,79 | 14,79 | -1,92% | - |
| 04.12.2024 | 14,98 | 15,16 | 14,58 | 15,08 | 0,87% | 425,00 |
| 03.12.2024 | 15,05 | 15,17 | 14,66 | 14,95 | 0,17% | 4,00 |
| 02.12.2024 | 15,74 | 15,90 | 14,51 | 14,93 | -4,88% | 110,00 |
| 29.11.2024 | 15,82 | 16,23 | 15,61 | 15,69 | -0,82% | 274,00 |
| 28.11.2024 | 15,61 | 16,11 | 15,61 | 15,82 | 1,61% | - |
| 27.11.2024 | 15,58 | 15,81 | 15,43 | 15,57 | -0,38% | 100,00 |
| 26.11.2024 | 15,80 | 15,96 | 15,47 | 15,63 | -1,26% | 278,00 |
| 25.11.2024 | 16,07 | 16,37 | 15,63 | 15,83 | -1,49% | 1.885,00 |
| 22.11.2024 | 14,76 | 16,08 | 14,76 | 16,07 | 5,79% | 175,00 |
| 21.11.2024 | 14,33 | 15,23 | 14,25 | 15,19 | 6,22% | 306,00 |
| 20.11.2024 | 14,30 | 14,45 | 14,11 | 14,30 | -0,02% | 55,00 |
| 19.11.2024 | 14,28 | 14,41 | 13,91 | 14,30 | -0,99% | 6.400,00 |
| 18.11.2024 | 14,25 | 14,45 | 13,96 | 14,45 | 1,26% | 50,00 |
| 15.11.2024 | 14,43 | 14,51 | 14,03 | 14,27 | -1,55% | 100,00 |
| 14.11.2024 | 14,81 | 15,01 | 14,28 | 14,49 | -1,83% | - |
| 13.11.2024 | 14,94 | 15,29 | 14,53 | 14,76 | -0,61% | 696,00 |
| 12.11.2024 | 14,66 | 14,91 | 14,09 | 14,85 | 1,89% | 229,00 |
| 11.11.2024 | 14,14 | 14,67 | 14,09 | 14,58 | 3,48% | - |
| 08.11.2024 | 13,89 | 14,14 | 13,60 | 14,09 | 1,77% | 542,00 |
| 07.11.2024 | 14,51 | 14,57 | 13,56 | 13,84 | -4,02% | - |
| 06.11.2024 | 13,09 | 14,65 | 13,09 | 14,42 | 12,22% | 3.480,00 |
| 05.11.2024 | 12,52 | 13,12 | 12,47 | 12,85 | 1,66% | 841,00 |
| 04.11.2024 | 13,06 | 13,20 | 12,50 | 12,64 | -3,44% | - |
| 01.11.2024 | 13,15 | 13,28 | 12,81 | 13,09 | 0,23% | 1.830,00 |
| 31.10.2024 | 13,40 | 13,90 | 12,98 | 13,06 | -2,83% | 170,00 |
| 30.10.2024 | 13,18 | 13,96 | 13,01 | 13,44 | 1,99% | 710,00 |
| 29.10.2024 | 13,20 | 13,40 | 13,00 | 13,18 | -0,21% | 60,00 |
| 28.10.2024 | 12,59 | 13,48 | 12,53 | 13,21 | 5,22% | - |
| 25.10.2024 | 12,67 | 13,37 | 12,37 | 12,55 | -1,06% | 325,00 |
| 24.10.2024 | 12,39 | 14,37 | 12,00 | 12,69 | 2,57% | 3.253,00 |
| 23.10.2024 | 11,48 | 12,44 | 11,45 | 12,37 | 7,45% | 1.650,00 |
| 22.10.2024 | 11,36 | 11,55 | 11,21 | 11,51 | 1,41% | 477,00 |
| 21.10.2024 | 11,66 | 11,81 | 11,34 | 11,35 | -2,66% | 440,00 |
| 18.10.2024 | 11,93 | 12,04 | 11,57 | 11,66 | -1,93% | 300,00 |
| 17.10.2024 | 12,27 | 12,40 | 11,86 | 11,89 | -3,10% | 290,00 |
| 16.10.2024 | 12,18 | 12,51 | 12,14 | 12,27 | 0,66% | 1.313,00 |
| 15.10.2024 | 11,71 | 12,52 | 11,66 | 12,19 | 3,74% | 1.002,00 |
| 14.10.2024 | 11,58 | 11,88 | 11,28 | 11,75 | 3,52% | 400,00 |
| 11.10.2024 | 11,41 | 11,61 | 11,03 | 11,35 | -0,79% | - |
| 10.10.2024 | 10,86 | 11,74 | 10,80 | 11,44 | 5,34% | 50,00 |
| 09.10.2024 | 10,41 | 10,90 | 10,27 | 10,86 | 4,12% | 100,00 |
| 08.10.2024 | 10,27 | 10,52 | 10,19 | 10,43 | 1,46% | - |
| 07.10.2024 | 10,56 | 10,60 | 10,16 | 10,28 | -2,74% | - |
| 04.10.2024 | 10,16 | 10,74 | 10,14 | 10,57 | 4,34% | - |
| 03.10.2024 | 10,17 | 10,20 | 9,91 | 10,13 | -0,59% | - |
| 02.10.2024 | 10,07 | 10,19 | 9,95 | 10,19 | 1,39% | - |
| 01.10.2024 | 10,27 | 10,35 | 9,91 | 10,05 | -2,14% | - |
| 30.09.2024 | 9,87 | 10,40 | 9,78 | 10,27 | 4,37% | 200,00 |