0,718€
-0,97%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 0,74 | 0,74 | 0,73 | 0,74 | 1,79% | - |
| 08.09.2026 | 0,76 | 0,78 | 0,71 | 0,73 | -3,07% | 3.352,00 |
| 07.09.2026 | 0,75 | 0,75 | 0,75 | 0,75 | -2,60% | 3.345,00 |
| 04.09.2026 | 0,73 | 0,79 | 0,73 | 0,77 | 5,21% | 10.729,00 |
| 03.09.2026 | 0,72 | 0,74 | 0,68 | 0,73 | 0,00% | 17.403,00 |
| 02.09.2026 | 0,80 | 0,80 | 0,71 | 0,73 | -7,01% | 45.400,00 |
| 01.09.2026 | 0,89 | 0,95 | 0,76 | 0,79 | -13,55% | 25.316,00 |
| 31.08.2026 | 1,04 | 1,04 | 0,84 | 0,91 | -10,10% | 40.252,00 |
| 28.08.2026 | 1,03 | 1,04 | 0,95 | 1,01 | 0,20% | 77.090,00 |
| 27.08.2026 | 1,00 | 1,07 | 0,99 | 1,01 | -1,66% | 41.298,00 |
| 26.08.2026 | 1,13 | 1,13 | 1,01 | 1,03 | -8,48% | 28.413,00 |
| 25.08.2026 | 1,11 | 1,14 | 1,11 | 1,12 | 0,90% | 2.024,00 |
| 24.08.2026 | 1,17 | 1,19 | 1,09 | 1,11 | -2,20% | 25.800,00 |
| 21.08.2026 | 1,16 | 1,17 | 1,13 | 1,14 | -1,30% | 27.976,00 |
| 20.08.2026 | 1,13 | 1,16 | 1,12 | 1,15 | -0,86% | 16.000,00 |
| 19.08.2026 | 1,16 | 1,18 | 1,14 | 1,16 | -34,83% | 9.708,00 |
| 05.05.2026 | 1,81 | 1,88 | 1,78 | 1,78 | -1,39% | 7.704,00 |
| 04.05.2026 | 1,84 | 1,88 | 1,80 | 1,81 | 0,56% | 62,00 |
| 30.04.2026 | 1,79 | 1,83 | 1,75 | 1,80 | 2,87% | 65,00 |
| 29.04.2026 | 1,81 | 1,82 | 1,75 | 1,75 | -2,79% | 1.432,00 |
| 28.04.2026 | 1,79 | 1,85 | 1,76 | 1,80 | -1,10% | 4.448,00 |
| 27.04.2026 | 1,82 | 1,85 | 1,79 | 1,82 | -0,82% | 5.350,00 |
| 24.04.2026 | 1,86 | 1,90 | 1,77 | 1,83 | -7,58% | 15.588,00 |
| 23.04.2026 | 2,01 | 2,03 | 1,95 | 1,98 | -1,49% | 1.614,00 |
| 22.04.2026 | 1,97 | 2,03 | 1,95 | 2,01 | 2,29% | 1.920,00 |
| 21.04.2026 | 1,97 | 2,01 | 1,94 | 1,97 | 0,00% | 1.382,00 |
| 20.04.2026 | 1,97 | 2,04 | 1,95 | 1,97 | -1,75% | 7.273,00 |
| 17.04.2026 | 2,04 | 2,09 | 1,99 | 2,00 | -1,96% | 17.896,00 |
| 16.04.2026 | 2,02 | 2,05 | 1,97 | 2,04 | 3,55% | - |
| 15.04.2026 | 1,92 | 1,99 | 1,90 | 1,97 | 2,34% | 1.542,00 |
| 14.04.2026 | 1,94 | 2,02 | 1,88 | 1,93 | 0,26% | 1.265,00 |
| 13.04.2026 | 1,87 | 1,96 | 1,84 | 1,92 | 1,86% | 56.000,00 |
| 10.04.2026 | 1,90 | 1,93 | 1,86 | 1,89 | 1,07% | 50.570,00 |
| 09.04.2026 | 1,89 | 1,92 | 1,86 | 1,87 | -2,61% | 4.984,00 |
| 08.04.2026 | 1,93 | 1,97 | 1,90 | 1,92 | 2,13% | 8.898,00 |
| 07.04.2026 | 1,99 | 2,02 | 1,85 | 1,88 | -4,34% | 8.553,00 |
| 02.04.2026 | 1,85 | 1,99 | 1,82 | 1,96 | 5,95% | 549,00 |
| 01.04.2026 | 1,89 | 1,92 | 1,83 | 1,85 | -1,33% | 4.703,00 |
| 31.03.2026 | 1,80 | 1,90 | 1,78 | 1,88 | 4,46% | 17,00 |
| 30.03.2026 | 1,81 | 1,87 | 1,77 | 1,80 | -1,37% | 2.254,00 |
| 27.03.2026 | 1,87 | 1,91 | 1,80 | 1,82 | -1,89% | 61.546,00 |
| 26.03.2026 | 1,93 | 1,98 | 1,84 | 1,86 | -5,12% | 4.948,00 |
| 25.03.2026 | 2,05 | 2,08 | 1,95 | 1,96 | -2,49% | 627,00 |
| 24.03.2026 | 2,06 | 2,10 | 1,99 | 2,01 | -3,14% | 244,00 |
| 23.03.2026 | 2,02 | 2,10 | 1,96 | 2,07 | -0,96% | 2.781,00 |
| 20.03.2026 | 2,19 | 2,22 | 2,03 | 2,09 | -6,28% | 5.828,00 |
| 19.03.2026 | 2,22 | 2,38 | 2,17 | 2,23 | -4,29% | 610,00 |
| 18.03.2026 | 2,34 | 2,37 | 2,27 | 2,33 | 1,30% | 4.244,00 |
| 17.03.2026 | 2,29 | 2,33 | 2,25 | 2,30 | 0,88% | 2.091,00 |
| 16.03.2026 | 2,31 | 2,36 | 2,25 | 2,28 | -1,72% | 809,00 |
| 13.03.2026 | 2,33 | 2,38 | 2,27 | 2,32 | -0,43% | - |
| 12.03.2026 | 2,31 | 2,35 | 2,28 | 2,33 | 1,30% | 3.206,00 |
| 11.03.2026 | 2,32 | 2,35 | 2,27 | 2,30 | -1,29% | 14.260,00 |
| 10.03.2026 | 2,30 | 2,36 | 2,25 | 2,33 | 0,87% | 3.180,00 |
| 09.03.2026 | 2,29 | 2,36 | 2,23 | 2,31 | 1,32% | 584,00 |
| 06.03.2026 | 2,34 | 2,40 | 2,28 | 2,28 | -1,30% | 122,00 |
| 05.03.2026 | 2,36 | 2,42 | 2,31 | 2,31 | -2,94% | 12.550,00 |
| 04.03.2026 | 2,36 | 2,45 | 2,34 | 2,38 | 0,00% | 2.965,00 |
| 03.03.2026 | 2,44 | 2,50 | 2,33 | 2,38 | -5,18% | 130,00 |
| 02.03.2026 | 2,43 | 2,53 | 2,40 | 2,51 | 2,45% | 438,00 |
| 27.02.2026 | 2,58 | 2,61 | 2,40 | 2,45 | -3,54% | 821,00 |
| 26.02.2026 | 2,47 | 2,56 | 2,46 | 2,54 | 2,01% | 156,00 |
| 25.02.2026 | 2,56 | 2,58 | 2,47 | 2,49 | -3,11% | 405,00 |
| 24.02.2026 | 2,46 | 2,57 | 2,46 | 2,57 | 3,63% | 2.700,00 |
| 23.02.2026 | 2,51 | 2,55 | 2,47 | 2,48 | -2,36% | 77,00 |
| 20.02.2026 | 2,60 | 2,60 | 2,51 | 2,54 | -1,55% | 2.508,00 |
| 19.02.2026 | 2,55 | 2,62 | 2,51 | 2,58 | 1,98% | 676,00 |
| 18.02.2026 | 2,56 | 2,63 | 2,52 | 2,53 | 0,40% | 1.343,00 |
| 17.02.2026 | 2,35 | 2,55 | 2,31 | 2,52 | 7,69% | 376,00 |
| 16.02.2026 | 2,30 | 2,39 | 2,30 | 2,34 | 0,43% | 344,00 |
| 13.02.2026 | 2,35 | 2,39 | 2,30 | 2,33 | -0,85% | 642,00 |
| 12.02.2026 | 2,43 | 2,48 | 2,29 | 2,35 | -2,49% | 1.008,00 |
| 11.02.2026 | 2,44 | 2,54 | 2,41 | 2,41 | -2,82% | 4.419,00 |
| 10.02.2026 | 2,52 | 2,58 | 2,47 | 2,48 | -3,50% | 822,00 |
| 09.02.2026 | 2,38 | 2,57 | 2,35 | 2,57 | 8,44% | 3.353,00 |
| 06.02.2026 | 2,22 | 2,39 | 2,22 | 2,37 | 5,80% | 850,00 |
| 05.02.2026 | 2,36 | 2,36 | 2,23 | 2,24 | -2,61% | 13.514,00 |
| 04.02.2026 | 2,28 | 2,32 | 2,23 | 2,30 | 1,32% | 120,00 |
| 03.02.2026 | 2,38 | 2,45 | 2,25 | 2,27 | -4,62% | 5.600,00 |
| 02.02.2026 | 2,31 | 2,42 | 2,31 | 2,38 | -0,42% | 50,00 |
| 30.01.2026 | 2,40 | 2,46 | 2,37 | 2,39 | -0,83% | 84,00 |
| 29.01.2026 | 2,43 | 2,51 | 2,37 | 2,41 | -1,23% | 3.540,00 |
| 28.01.2026 | 2,47 | 2,49 | 2,42 | 2,44 | -0,41% | 8.204,00 |
| 27.01.2026 | 2,48 | 2,53 | 2,44 | 2,45 | -2,00% | 630,00 |
| 26.01.2026 | 2,54 | 2,55 | 2,46 | 2,50 | -1,57% | 8.020,00 |
| 23.01.2026 | 2,58 | 2,59 | 2,53 | 2,54 | -1,17% | 710,00 |
| 22.01.2026 | 2,50 | 2,61 | 2,50 | 2,57 | 1,58% | 9.177,00 |
| 21.01.2026 | 2,54 | 2,59 | 2,53 | 2,53 | -0,78% | 1.014,00 |
| 20.01.2026 | 2,59 | 2,61 | 2,51 | 2,55 | -1,16% | 276,00 |
| 19.01.2026 | 2,59 | 2,59 | 2,57 | 2,58 | -0,77% | 1.672,00 |
| 16.01.2026 | 2,71 | 2,73 | 2,59 | 2,60 | -4,06% | 2.669,00 |
| 15.01.2026 | 2,73 | 2,77 | 2,69 | 2,71 | -0,73% | 1.157,00 |
| 14.01.2026 | 2,73 | 2,75 | 2,66 | 2,73 | 0,74% | 910,00 |
| 13.01.2026 | 2,69 | 2,74 | 2,57 | 2,71 | 0,37% | 1.754,00 |
| 12.01.2026 | 2,60 | 2,73 | 2,58 | 2,70 | 4,25% | 11.498,00 |
| 09.01.2026 | 2,64 | 2,68 | 2,59 | 2,59 | -2,26% | 4.155,00 |
| 08.01.2026 | 2,65 | 2,69 | 2,62 | 2,65 | 0,00% | 1.705,00 |
| 07.01.2026 | 2,68 | 2,79 | 2,63 | 2,65 | -2,21% | 1.450,00 |
| 06.01.2026 | 2,80 | 2,83 | 2,69 | 2,71 | -2,52% | 4.448,00 |
| 05.01.2026 | 2,79 | 2,84 | 2,71 | 2,78 | 0,72% | 505,00 |