1,245€
-0,40%
Echtzeit-Aktienkurs Yirendai Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yirendai Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,27 | 1,27 | 1,24 | 1,24 | 2,48% | - |
| 28.05.2026 | 1,28 | 1,30 | 1,20 | 1,21 | -2,42% | - |
| 27.05.2026 | 1,23 | 1,28 | 1,15 | 1,24 | 0,00% | - |
| 26.05.2026 | 1,38 | 1,38 | 1,13 | 1,24 | -10,47% | - |
| 25.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,07% | - |
| 22.05.2026 | 1,61 | 1,62 | 1,12 | 1,40 | -13,04% | - |
| 21.05.2026 | 1,63 | 1,66 | 1,55 | 1,61 | -1,53% | - |
| 20.05.2026 | 1,65 | 1,68 | 1,63 | 1,64 | -3,25% | - |
| 19.05.2026 | 1,71 | 1,71 | 1,68 | 1,69 | -2,31% | - |
| 18.05.2026 | 1,77 | 1,78 | 1,73 | 1,73 | -1,98% | - |
| 15.05.2026 | 1,70 | 1,87 | 1,69 | 1,77 | 3,22% | - |
| 14.05.2026 | 1,70 | 1,71 | 1,69 | 1,71 | 0,88% | - |
| 13.05.2026 | 1,69 | 1,73 | 1,69 | 1,70 | 1,50% | - |
| 12.05.2026 | 1,67 | 1,70 | 1,65 | 1,67 | -0,30% | - |
| 11.05.2026 | 1,67 | 1,72 | 1,64 | 1,68 | -1,18% | - |
| 08.05.2026 | 1,73 | 1,73 | 1,66 | 1,70 | -2,31% | - |
| 07.05.2026 | 1,81 | 1,83 | 1,73 | 1,74 | -0,86% | - |
| 06.05.2026 | 1,71 | 1,80 | 1,71 | 1,75 | 2,64% | - |
| 05.05.2026 | 1,76 | 1,76 | 1,69 | 1,71 | -1,73% | - |
| 04.05.2026 | 1,73 | 1,78 | 1,72 | 1,74 | 5,15% | - |
| 30.04.2026 | 1,61 | 1,69 | 1,61 | 1,65 | 1,23% | - |
| 29.04.2026 | 1,77 | 1,77 | 1,62 | 1,63 | -7,65% | - |
| 28.04.2026 | 1,83 | 1,84 | 1,73 | 1,77 | -3,02% | - |
| 27.04.2026 | 1,76 | 1,82 | 1,76 | 1,82 | 3,12% | - |
| 24.04.2026 | 1,78 | 1,79 | 1,75 | 1,77 | -0,28% | - |
| 23.04.2026 | 1,82 | 1,87 | 1,76 | 1,77 | -4,07% | - |
| 22.04.2026 | 1,84 | 1,91 | 1,84 | 1,85 | 0,27% | - |
| 21.04.2026 | 1,86 | 1,91 | 1,83 | 1,84 | -1,60% | - |
| 20.04.2026 | 1,87 | 1,91 | 1,86 | 1,87 | 1,08% | - |
| 17.04.2026 | 1,86 | 1,97 | 1,84 | 1,85 | 1,09% | - |
| 16.04.2026 | 1,70 | 1,87 | 1,70 | 1,83 | 4,87% | 170.000,00 |
| 15.04.2026 | 1,62 | 1,76 | 1,62 | 1,75 | 7,72% | - |
| 14.04.2026 | 1,59 | 1,66 | 1,59 | 1,62 | 5,54% | - |
| 13.04.2026 | 1,52 | 1,55 | 1,52 | 1,54 | 0,33% | - |
| 10.04.2026 | 1,50 | 1,55 | 1,50 | 1,53 | 2,34% | - |
| 09.04.2026 | 1,48 | 1,51 | 1,42 | 1,50 | 1,70% | - |
| 08.04.2026 | 1,45 | 1,57 | 1,44 | 1,47 | 3,52% | - |
| 07.04.2026 | 1,46 | 1,53 | 1,41 | 1,42 | 0,35% | - |
| 02.04.2026 | 1,41 | 1,45 | 1,38 | 1,42 | 0,00% | - |
| 01.04.2026 | 1,49 | 1,51 | 1,41 | 1,42 | -5,35% | - |
| 31.03.2026 | 1,41 | 1,51 | 1,40 | 1,50 | 6,79% | - |
| 30.03.2026 | 1,47 | 1,53 | 1,40 | 1,40 | -6,35% | - |
| 27.03.2026 | 1,50 | 1,53 | 1,46 | 1,50 | 0,34% | - |
| 26.03.2026 | 1,57 | 1,60 | 1,48 | 1,49 | -5,40% | - |
| 25.03.2026 | 1,57 | 1,69 | 1,56 | 1,58 | 0,96% | - |
| 24.03.2026 | 1,60 | 1,60 | 1,53 | 1,56 | -1,89% | - |
| 23.03.2026 | 1,78 | 1,85 | 1,53 | 1,59 | -9,40% | - |
| 20.03.2026 | 1,80 | 1,98 | 1,74 | 1,76 | -0,57% | - |
| 19.03.2026 | 3,22 | 3,25 | 1,76 | 1,77 | -44,84% | - |
| 18.03.2026 | 3,16 | 3,31 | 3,09 | 3,20 | 2,24% | - |
| 17.03.2026 | 3,10 | 3,22 | 3,06 | 3,13 | 0,64% | - |
| 16.03.2026 | 3,11 | 3,14 | 3,06 | 3,11 | -0,32% | - |
| 13.03.2026 | 3,10 | 3,17 | 3,07 | 3,12 | 0,65% | - |
| 12.03.2026 | 3,18 | 3,27 | 3,06 | 3,10 | -2,82% | - |
| 11.03.2026 | 3,21 | 3,29 | 3,15 | 3,19 | -0,31% | - |
| 10.03.2026 | 3,20 | 3,33 | 3,19 | 3,20 | 1,91% | - |
| 09.03.2026 | 3,25 | 3,29 | 3,14 | 3,14 | -3,38% | - |
| 06.03.2026 | 3,27 | 3,31 | 3,24 | 3,25 | -0,61% | - |
| 05.03.2026 | 3,28 | 3,34 | 3,25 | 3,27 | 0,00% | - |
| 04.03.2026 | 3,16 | 3,30 | 3,15 | 3,27 | 3,15% | - |
| 03.03.2026 | 3,20 | 3,24 | 3,06 | 3,17 | -1,86% | - |
| 02.03.2026 | 3,28 | 3,31 | 3,23 | 3,23 | -1,52% | - |
| 27.02.2026 | 3,32 | 3,37 | 3,24 | 3,28 | -0,30% | - |
| 26.02.2026 | 3,18 | 3,32 | 3,17 | 3,29 | 3,79% | - |
| 25.02.2026 | 3,20 | 3,22 | 3,10 | 3,17 | -0,63% | - |
| 24.02.2026 | 3,18 | 3,23 | 3,13 | 3,19 | 1,27% | - |
| 23.02.2026 | 3,22 | 3,24 | 3,08 | 3,15 | -2,78% | - |
| 20.02.2026 | 3,24 | 3,26 | 3,18 | 3,24 | 0,62% | - |
| 19.02.2026 | 3,20 | 3,28 | 3,18 | 3,22 | 0,63% | - |
| 18.02.2026 | 3,08 | 3,26 | 3,05 | 3,20 | 4,92% | - |
| 17.02.2026 | 3,05 | 3,11 | 3,00 | 3,05 | -0,33% | - |
| 16.02.2026 | 3,06 | 3,07 | 3,05 | 3,06 | -1,61% | - |
| 13.02.2026 | 3,07 | 3,12 | 3,06 | 3,11 | 2,98% | - |
| 12.02.2026 | 3,14 | 3,18 | 3,02 | 3,02 | -4,43% | - |
| 11.02.2026 | 3,18 | 3,23 | 3,14 | 3,16 | -1,56% | - |
| 10.02.2026 | 3,26 | 3,27 | 3,21 | 3,21 | -2,43% | - |
| 09.02.2026 | 3,22 | 3,38 | 3,20 | 3,29 | 3,46% | - |
| 06.02.2026 | 3,22 | 3,31 | 3,18 | 3,18 | -1,55% | - |
| 05.02.2026 | 3,28 | 3,33 | 3,23 | 3,23 | -2,42% | - |
| 04.02.2026 | 3,24 | 3,39 | 3,23 | 3,31 | 3,44% | - |
| 03.02.2026 | 3,32 | 3,54 | 3,20 | 3,20 | -5,33% | - |
| 02.02.2026 | 3,32 | 3,41 | 3,22 | 3,38 | 0,30% | 40.950,00 |
| 30.01.2026 | 3,48 | 3,54 | 3,33 | 3,37 | -4,26% | - |
| 29.01.2026 | 3,54 | 3,58 | 3,46 | 3,52 | -1,12% | - |
| 28.01.2026 | 3,46 | 3,60 | 3,39 | 3,56 | 2,30% | - |
| 27.01.2026 | 3,34 | 3,53 | 3,28 | 3,48 | 6,75% | - |
| 26.01.2026 | 3,24 | 3,34 | 3,22 | 3,26 | -0,61% | - |
| 23.01.2026 | 3,32 | 3,40 | 3,25 | 3,28 | -3,81% | - |
| 22.01.2026 | 3,28 | 3,41 | 3,28 | 3,41 | 0,89% | - |
| 21.01.2026 | 3,36 | 3,40 | 3,31 | 3,38 | 0,00% | - |
| 20.01.2026 | 3,41 | 3,41 | 3,34 | 3,38 | -1,17% | - |
| 19.01.2026 | 3,42 | 3,44 | 3,40 | 3,42 | -1,16% | - |
| 16.01.2026 | 3,44 | 3,51 | 3,31 | 3,46 | 0,29% | - |
| 15.01.2026 | 3,42 | 3,50 | 3,38 | 3,45 | -0,86% | - |
| 14.01.2026 | 3,40 | 3,52 | 3,36 | 3,48 | -0,29% | - |
| 13.01.2026 | 3,46 | 3,52 | 3,46 | 3,49 | 0,58% | - |
| 12.01.2026 | 3,48 | 3,52 | 3,44 | 3,47 | -5,96% | - |
| 09.01.2026 | 3,67 | 3,79 | 3,66 | 3,69 | 0,27% | - |
| 08.01.2026 | 3,49 | 3,68 | 3,47 | 3,68 | 5,14% | - |
| 07.01.2026 | 3,55 | 3,60 | 3,44 | 3,50 | -1,96% | - |