11,213€
-0,38%
Echtzeit-Aktienkurs LendingClub Corp
Bid:
Ask:
Aktienkurse zur LendingClub Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 11,24 | 11,45 | 10,92 | 11,20 | -0,51% | 3.882,00 |
| 17.07.2025 | 10,88 | 11,31 | 10,79 | 11,26 | 3,66% | - |
| 16.07.2025 | 10,71 | 10,92 | 10,48 | 10,86 | 1,35% | - |
| 15.07.2025 | 10,88 | 10,98 | 10,71 | 10,71 | -1,47% | 5.700,00 |
| 14.07.2025 | 10,83 | 10,99 | 10,52 | 10,87 | 0,05% | 44,00 |
| 11.07.2025 | 11,00 | 11,04 | 0,00 | 10,87 | -0,05% | 17,00 |
| 10.07.2025 | 10,73 | 10,95 | 10,43 | 10,87 | 1,83% | 301,00 |
| 09.07.2025 | 10,58 | 10,83 | 10,58 | 10,68 | 0,99% | 1.000,00 |
| 08.07.2025 | 10,46 | 10,78 | 10,42 | 10,57 | 1,34% | 100,00 |
| 07.07.2025 | 10,55 | 10,72 | 10,40 | 10,43 | -1,14% | - |
| 04.07.2025 | 10,70 | 10,70 | 10,54 | 10,55 | -0,71% | - |
| 03.07.2025 | 10,55 | 10,81 | 10,52 | 10,63 | 0,57% | 6.372,00 |
| 02.07.2025 | 10,39 | 10,66 | 10,35 | 10,57 | 1,59% | 12.753,00 |
| 01.07.2025 | 10,15 | 10,46 | 9,97 | 10,40 | 1,81% | - |
| 30.06.2025 | 10,20 | 10,46 | 10,18 | 10,22 | -0,15% | - |
| 27.06.2025 | 10,19 | 10,37 | 10,09 | 10,23 | 0,29% | - |
| 26.06.2025 | 9,97 | 10,25 | 9,91 | 10,20 | 2,22% | - |
| 25.06.2025 | 9,96 | 10,09 | 9,91 | 9,98 | 0,49% | - |
| 24.06.2025 | 9,68 | 9,98 | 9,57 | 9,93 | 3,03% | - |
| 23.06.2025 | 9,68 | 9,68 | 9,32 | 9,64 | 0,78% | - |
| 20.06.2025 | 9,69 | 9,94 | 9,57 | 9,57 | -1,26% | - |
| 19.06.2025 | 9,77 | 9,78 | 9,69 | 9,69 | -0,97% | - |
| 18.06.2025 | 9,58 | 9,94 | 9,48 | 9,78 | 2,08% | - |
| 17.06.2025 | 9,55 | 9,62 | 9,21 | 9,58 | 0,36% | - |
| 16.06.2025 | 9,06 | 9,56 | 9,00 | 9,55 | 5,40% | - |
| 13.06.2025 | 9,38 | 9,53 | 9,03 | 9,06 | -4,42% | - |
| 12.06.2025 | 9,55 | 9,56 | 9,25 | 9,48 | -0,65% | - |
| 11.06.2025 | 9,61 | 9,79 | 9,46 | 9,54 | -0,75% | - |
| 10.06.2025 | 9,37 | 9,68 | 9,29 | 9,61 | 2,57% | - |
| 09.06.2025 | 9,30 | 9,58 | 9,13 | 9,37 | 0,61% | - |
| 06.06.2025 | 8,88 | 9,35 | 8,83 | 9,32 | 4,82% | - |
| 05.06.2025 | 9,10 | 9,18 | 8,84 | 8,89 | -2,33% | - |
| 04.06.2025 | 9,12 | 9,27 | 9,05 | 9,10 | -1,15% | - |
| 03.06.2025 | 8,82 | 9,21 | 8,76 | 9,21 | 4,75% | - |
| 02.06.2025 | 8,84 | 8,84 | 8,55 | 8,79 | -0,76% | 1.015,00 |
| 30.05.2025 | 8,92 | 8,96 | 8,69 | 8,86 | -0,59% | - |
| 29.05.2025 | 8,93 | 9,16 | 8,75 | 8,91 | -0,36% | - |
| 28.05.2025 | 9,00 | 9,04 | 8,80 | 8,94 | -0,03% | 100,00 |
| 27.05.2025 | 8,75 | 9,01 | 8,70 | 8,94 | 2,07% | - |
| 26.05.2025 | 8,75 | 8,78 | 8,64 | 8,76 | 0,69% | - |
| 23.05.2025 | 8,88 | 8,96 | 8,55 | 8,70 | -2,09% | 22,00 |
| 22.05.2025 | 8,72 | 8,94 | 8,62 | 8,89 | 1,51% | - |
| 21.05.2025 | 9,17 | 9,17 | 8,73 | 8,76 | -4,71% | 700,00 |
| 20.05.2025 | 9,43 | 9,46 | 9,16 | 9,19 | -2,13% | - |
| 19.05.2025 | 9,47 | 9,51 | 9,07 | 9,39 | -1,57% | - |
| 16.05.2025 | 9,47 | 9,58 | 9,37 | 9,54 | 0,84% | - |
| 15.05.2025 | 9,94 | 9,94 | 9,38 | 9,46 | -4,88% | - |
| 14.05.2025 | 10,19 | 10,30 | 9,95 | 9,95 | -2,09% | - |
| 13.05.2025 | 10,00 | 10,27 | 9,96 | 10,16 | 1,02% | - |
| 12.05.2025 | 9,51 | 10,32 | 9,46 | 10,06 | 6,92% | - |
| 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 |