1,720€
-0,86%
Echtzeit-Aktienkurs Yirendai Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yirendai Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,75 | 1,77 | 1,67 | 1,71 | -3,40% | - |
| 04.05.2026 | 1,74 | 1,79 | 1,71 | 1,77 | 6,01% | - |
| 30.04.2026 | 1,60 | 1,69 | 1,60 | 1,67 | -0,30% | - |
| 29.04.2026 | 1,76 | 1,77 | 1,62 | 1,67 | -5,92% | - |
| 28.04.2026 | 1,81 | 1,84 | 1,73 | 1,78 | -3,01% | - |
| 27.04.2026 | 1,75 | 1,83 | 1,75 | 1,83 | 3,68% | - |
| 24.04.2026 | 1,77 | 1,79 | 1,74 | 1,77 | -1,12% | - |
| 23.04.2026 | 1,82 | 1,87 | 1,76 | 1,79 | -4,55% | - |
| 22.04.2026 | 1,82 | 1,91 | 1,82 | 1,87 | 1,08% | - |
| 21.04.2026 | 1,82 | 1,92 | 1,81 | 1,85 | -0,54% | 338,00 |
| 20.04.2026 | 1,87 | 1,92 | 1,85 | 1,86 | -1,59% | - |
| 17.04.2026 | 1,85 | 1,97 | 1,84 | 1,89 | 3,85% | 1.860,00 |
| 16.04.2026 | 1,69 | 1,88 | 1,69 | 1,82 | 6,74% | 39,00 |
| 15.04.2026 | 1,61 | 1,76 | 1,61 | 1,71 | 4,60% | - |
| 14.04.2026 | 1,59 | 1,65 | 1,59 | 1,63 | 2,19% | - |
| 13.04.2026 | 1,51 | 1,60 | 1,51 | 1,60 | 4,59% | - |
| 10.04.2026 | 1,50 | 1,55 | 1,49 | 1,53 | 4,10% | - |
| 09.04.2026 | 1,47 | 1,51 | 1,42 | 1,47 | 1,38% | - |
| 08.04.2026 | 1,49 | 1,58 | 1,43 | 1,45 | 0,00% | - |
| 07.04.2026 | 1,45 | 1,57 | 1,41 | 1,45 | 2,12% | - |
| 02.04.2026 | 1,39 | 1,47 | 1,37 | 1,42 | -1,39% | - |
| 01.04.2026 | 1,50 | 1,51 | 1,41 | 1,44 | -3,69% | - |
| 31.03.2026 | 1,41 | 1,53 | 1,39 | 1,49 | 2,05% | - |
| 30.03.2026 | 1,48 | 1,53 | 1,40 | 1,46 | -2,34% | - |
| 27.03.2026 | 1,50 | 1,53 | 1,46 | 1,50 | 2,05% | - |
| 26.03.2026 | 1,59 | 1,60 | 1,47 | 1,47 | -8,44% | - |
| 25.03.2026 | 1,57 | 1,69 | 1,56 | 1,60 | 2,89% | - |
| 24.03.2026 | 1,59 | 1,59 | 1,53 | 1,56 | -2,51% | - |
| 23.03.2026 | 1,77 | 1,83 | 1,53 | 1,60 | -13,78% | 195,00 |
| 20.03.2026 | 1,82 | 1,98 | 1,74 | 1,85 | 3,64% | 3.000,00 |
| 19.03.2026 | 3,22 | 3,22 | 1,76 | 1,79 | -44,57% | 1.260,00 |
| 18.03.2026 | 3,13 | 3,31 | 3,08 | 3,22 | 2,22% | - |
| 17.03.2026 | 3,09 | 3,21 | 3,05 | 3,15 | 2,27% | - |
| 16.03.2026 | 3,10 | 3,14 | 3,06 | 3,08 | 0,00% | - |
| 13.03.2026 | 3,11 | 3,18 | 3,07 | 3,08 | -0,65% | - |
| 12.03.2026 | 3,18 | 3,26 | 3,06 | 3,10 | -3,13% | - |
| 11.03.2026 | 3,20 | 3,29 | 3,16 | 3,20 | 0,63% | - |
| 10.03.2026 | 3,18 | 3,32 | 3,17 | 3,18 | 0,00% | - |
| 09.03.2026 | 3,24 | 3,32 | 3,15 | 3,18 | -2,45% | - |
| 06.03.2026 | 3,26 | 3,31 | 3,23 | 3,26 | -0,31% | - |
| 05.03.2026 | 3,29 | 3,35 | 3,25 | 3,27 | -0,91% | - |
| 04.03.2026 | 3,15 | 3,30 | 3,13 | 3,30 | 5,10% | - |
| 03.03.2026 | 3,20 | 3,24 | 3,06 | 3,14 | -2,18% | - |
| 02.03.2026 | 3,29 | 3,31 | 3,21 | 3,21 | -2,43% | - |
| 27.02.2026 | 3,32 | 3,37 | 3,24 | 3,29 | -1,50% | - |
| 26.02.2026 | 3,16 | 3,35 | 3,16 | 3,34 | 5,36% | - |
| 25.02.2026 | 3,17 | 3,22 | 3,14 | 3,17 | -0,63% | - |
| 24.02.2026 | 3,16 | 3,23 | 3,13 | 3,19 | 1,27% | - |
| 23.02.2026 | 3,23 | 3,25 | 3,07 | 3,15 | -3,08% | - |
| 20.02.2026 | 3,23 | 3,26 | 3,18 | 3,25 | 1,56% | - |
| 19.02.2026 | 3,17 | 3,25 | 3,17 | 3,20 | 0,31% | - |
| 18.02.2026 | 3,05 | 3,26 | 3,04 | 3,19 | 5,28% | - |
| 17.02.2026 | 3,06 | 3,10 | 3,01 | 3,03 | 0,00% | - |
| 16.02.2026 | 3,00 | 3,05 | 3,00 | 3,03 | -0,33% | - |
| 13.02.2026 | 3,10 | 3,14 | 3,04 | 3,04 | -2,56% | - |
| 12.02.2026 | 3,15 | 3,18 | 3,04 | 3,12 | -0,95% | - |
| 11.02.2026 | 3,12 | 3,24 | 3,12 | 3,15 | -1,25% | - |
| 10.02.2026 | 3,27 | 3,30 | 3,16 | 3,19 | -1,85% | - |
| 09.02.2026 | 3,24 | 3,38 | 3,18 | 3,25 | -0,31% | 22.500,00 |
| 06.02.2026 | 3,21 | 3,32 | 3,18 | 3,26 | 1,24% | - |
| 05.02.2026 | 3,32 | 3,34 | 3,22 | 3,22 | -2,42% | - |
| 04.02.2026 | 3,20 | 3,39 | 3,20 | 3,30 | 1,85% | - |
| 03.02.2026 | 3,28 | 3,53 | 3,22 | 3,24 | -2,70% | 16.500,00 |
| 02.02.2026 | 3,26 | 3,40 | 3,24 | 3,33 | -1,77% | - |
| 30.01.2026 | 3,50 | 3,54 | 3,33 | 3,39 | -2,87% | - |
| 29.01.2026 | 3,59 | 3,60 | 3,46 | 3,49 | -3,06% | - |
| 28.01.2026 | 3,47 | 3,63 | 3,38 | 3,60 | 4,05% | - |
| 27.01.2026 | 3,35 | 3,53 | 3,28 | 3,46 | 3,59% | - |
| 26.01.2026 | 3,27 | 3,34 | 3,22 | 3,34 | 1,52% | - |
| 23.01.2026 | 3,32 | 3,41 | 3,25 | 3,29 | -1,20% | - |
| 22.01.2026 | 3,29 | 3,43 | 3,28 | 3,33 | 1,52% | - |
| 21.01.2026 | 3,32 | 3,40 | 3,26 | 3,28 | -2,38% | - |
| 20.01.2026 | 3,41 | 3,43 | 3,34 | 3,36 | -2,04% | 3,00 |
| 19.01.2026 | 3,43 | 3,45 | 3,41 | 3,43 | -0,58% | - |
| 16.01.2026 | 3,40 | 3,51 | 3,31 | 3,45 | 0,58% | 22.500,00 |
| 15.01.2026 | 3,41 | 3,49 | 3,38 | 3,43 | 0,59% | - |
| 14.01.2026 | 3,36 | 3,52 | 3,36 | 3,41 | 0,29% | - |
| 13.01.2026 | 3,46 | 3,53 | 3,40 | 3,40 | -2,02% | - |
| 12.01.2026 | 3,47 | 3,52 | 3,43 | 3,47 | -1,14% | - |
| 09.01.2026 | 3,68 | 3,78 | 3,49 | 3,51 | -4,10% | - |
| 08.01.2026 | 3,49 | 3,71 | 3,46 | 3,66 | 4,87% | 147,00 |
| 07.01.2026 | 3,58 | 3,60 | 3,44 | 3,49 | -2,24% | - |
| 06.01.2026 | 3,54 | 3,64 | 3,52 | 3,57 | 0,28% | 112,00 |
| 05.01.2026 | 3,29 | 3,59 | 3,22 | 3,56 | 8,54% | - |
| 02.01.2026 | 3,16 | 3,30 | 3,14 | 3,28 | -1,20% | - |
| 30.12.2025 | 3,26 | 3,34 | 3,25 | 3,32 | 1,53% | - |
| 29.12.2025 | 3,39 | 3,52 | 3,22 | 3,27 | -4,94% | - |
| 23.12.2025 | 3,56 | 3,61 | 3,42 | 3,44 | -3,91% | 16.500,00 |
| 22.12.2025 | 3,69 | 3,69 | 3,56 | 3,58 | -2,72% | - |
| 19.12.2025 | 3,73 | 3,80 | 3,66 | 3,68 | -0,81% | - |
| 18.12.2025 | 3,65 | 3,77 | 3,65 | 3,71 | 1,64% | - |
| 17.12.2025 | 3,72 | 3,74 | 3,60 | 3,65 | -1,62% | - |
| 16.12.2025 | 3,67 | 3,72 | 3,64 | 3,71 | 1,09% | - |
| 15.12.2025 | 3,74 | 4,01 | 3,64 | 3,67 | -2,13% | 21.500,00 |
| 12.12.2025 | 3,68 | 3,77 | 3,67 | 3,75 | 1,90% | - |
| 11.12.2025 | 3,69 | 3,74 | 3,65 | 3,68 | -0,27% | - |
| 10.12.2025 | 3,72 | 3,78 | 3,68 | 3,69 | -0,81% | - |
| 09.12.2025 | 3,74 | 3,80 | 3,70 | 3,72 | -0,80% | - |
| 08.12.2025 | 3,87 | 3,92 | 3,73 | 3,75 | -3,10% | 1.476,00 |
| 05.12.2025 | 3,89 | 3,97 | 3,87 | 3,87 | -0,51% | - |