9,490€
0,08%
Echtzeit-Aktienkurs LendingClub Corp.
Bid:
Ask:
Aktienkurse zur LendingClub Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,45 | 9,53 | 9,24 | 9,40 | -0,82% | - |
| 08.05.2025 | 9,10 | 9,60 | 9,05 | 9,48 | 4,34% | - |
| 07.05.2025 | 8,85 | 9,21 | 8,70 | 9,09 | 3,04% | - |
| 06.05.2025 | 9,10 | 9,10 | 8,76 | 8,82 | -3,06% | 2.000,00 |
| 05.05.2025 | 9,14 | 9,34 | 8,84 | 9,10 | -0,39% | 290,00 |
| 02.05.2025 | 8,76 | 9,13 | 8,68 | 9,13 | 5,63% | 1.730,00 |
| 30.04.2025 | 9,14 | 9,15 | 7,96 | 8,65 | -10,24% | - |
| 29.04.2025 | 9,62 | 9,74 | 9,47 | 9,63 | 0,08% | - |
| 28.04.2025 | 9,61 | 9,78 | 9,34 | 9,63 | -0,02% | - |
| 25.04.2025 | 9,54 | 9,75 | 9,50 | 9,63 | 0,69% | 5.930,00 |
| 24.04.2025 | 9,06 | 9,58 | 8,71 | 9,56 | 5,49% | - |
| 23.04.2025 | 8,64 | 9,41 | 8,64 | 9,06 | 4,92% | 2.400,00 |
| 22.04.2025 | 8,01 | 8,69 | 7,96 | 8,64 | 3,36% | 2.248,00 |
| 17.04.2025 | 8,22 | 8,46 | 8,10 | 8,36 | 1,65% | 290,00 |
| 16.04.2025 | 8,38 | 8,38 | 8,07 | 8,22 | -1,49% | 180,00 |
| 15.04.2025 | 8,10 | 8,50 | 8,01 | 8,35 | 2,37% | 2.088,00 |
| 14.04.2025 | 8,20 | 8,51 | 7,93 | 8,15 | 0,58% | 2.048,00 |
| 11.04.2025 | 8,17 | 8,27 | 7,78 | 8,11 | -1,39% | - |
| 10.04.2025 | 9,09 | 9,16 | 7,83 | 8,22 | -9,61% | - |
| 09.04.2025 | 7,80 | 9,23 | 7,54 | 9,09 | 16,77% | - |
| 08.04.2025 | 8,14 | 8,64 | 7,65 | 7,79 | -3,66% | 2.725,00 |
| 07.04.2025 | 7,93 | 8,25 | 7,18 | 8,08 | 1,93% | 278,00 |
| 04.04.2025 | 8,55 | 8,55 | 7,36 | 7,93 | -7,43% | 1.600,00 |
| 03.04.2025 | 9,89 | 9,89 | 8,44 | 8,57 | -13,31% | - |
| 02.04.2025 | 9,74 | 9,99 | 9,45 | 9,88 | 1,31% | - |
| 01.04.2025 | 9,54 | 9,83 | 9,36 | 9,76 | 2,08% | - |
| 31.03.2025 | 9,61 | 9,62 | 9,19 | 9,56 | -0,51% | 310,00 |
| 28.03.2025 | 10,06 | 10,25 | 9,48 | 9,61 | -4,40% | - |
| 27.03.2025 | 10,42 | 10,50 | 9,89 | 10,05 | -3,68% | 200,00 |
| 26.03.2025 | 10,79 | 10,79 | 10,27 | 10,43 | -3,31% | - |
| 25.03.2025 | 10,79 | 10,85 | 10,58 | 10,79 | 0,09% | - |
| 24.03.2025 | 10,19 | 10,82 | 10,16 | 10,78 | 5,27% | - |
| 21.03.2025 | 10,22 | 10,26 | 10,02 | 10,24 | 0,49% | - |
| 20.03.2025 | 10,18 | 10,46 | 10,08 | 10,19 | 0,10% | - |
| 19.03.2025 | 9,82 | 10,33 | 9,78 | 10,18 | 3,98% | 250,00 |
| 18.03.2025 | 9,85 | 9,94 | 9,72 | 9,79 | -1,31% | - |
| 17.03.2025 | 9,95 | 10,06 | 9,79 | 9,92 | -0,70% | - |
| 14.03.2025 | 9,60 | 10,10 | 9,58 | 9,99 | 4,39% | 2,00 |
| 13.03.2025 | 9,82 | 9,90 | 9,47 | 9,57 | -2,74% | 750,00 |
| 12.03.2025 | 9,51 | 10,20 | 9,51 | 9,84 | 3,25% | - |
| 11.03.2025 | 9,43 | 9,76 | 9,25 | 9,53 | 0,32% | - |
| 10.03.2025 | 10,33 | 10,33 | 9,29 | 9,50 | -8,10% | 290,00 |
| 07.03.2025 | 10,57 | 10,66 | 9,91 | 10,34 | -2,22% | 504,00 |
| 06.03.2025 | 10,98 | 11,01 | 10,42 | 10,57 | -3,78% | - |
| 05.03.2025 | 11,05 | 11,14 | 10,74 | 10,99 | -0,68% | - |
| 04.03.2025 | 11,63 | 11,67 | 10,73 | 11,06 | -4,92% | 330,00 |
| 03.03.2025 | 12,33 | 12,37 | 11,55 | 11,64 | -5,58% | 60,00 |
| 28.02.2025 | 12,05 | 12,43 | 11,96 | 12,32 | 2,37% | - |
| 27.02.2025 | 12,06 | 12,38 | 11,90 | 12,04 | -0,10% | 420,00 |
| 26.02.2025 | 11,63 | 12,06 | 11,63 | 12,05 | 3,57% | 280,00 |
| 25.02.2025 | 11,99 | 12,00 | 11,40 | 11,64 | -2,47% | 562,00 |
| 24.02.2025 | 12,45 | 12,60 | 11,79 | 11,93 | -4,12% | 514,00 |
| 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% | - |