1,100€
5,77%
Echtzeit-Aktienkurs Yirendai Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yirendai Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,05 | 1,10 | 1,05 | 1,10 | 3,79% | - |
| 08.07.2026 | 1,17 | 1,22 | 1,04 | 1,06 | -13,88% | - |
| 07.07.2026 | 1,27 | 1,37 | 1,17 | 1,23 | -8,92% | - |
| 06.07.2026 | 1,18 | 1,40 | 1,06 | 1,35 | 14,47% | 270.820,00 |
| 03.07.2026 | 1,18 | 1,23 | 1,13 | 1,18 | -4,08% | - |
| 02.07.2026 | 0,79 | 1,36 | 0,79 | 1,23 | 57,05% | - |
| 01.07.2026 | 0,73 | 0,81 | 0,73 | 0,78 | 7,14% | - |
| 30.06.2026 | 0,97 | 0,98 | 0,73 | 0,73 | -23,77% | - |
| 29.06.2026 | 0,98 | 1,04 | 0,95 | 0,96 | -1,55% | - |
| 26.06.2026 | 0,96 | 0,98 | 0,95 | 0,97 | 0,52% | - |
| 25.06.2026 | 0,99 | 1,05 | 0,96 | 0,97 | -1,53% | - |
| 24.06.2026 | 0,96 | 1,00 | 0,96 | 0,98 | 2,62% | - |
| 23.06.2026 | 0,99 | 1,01 | 0,95 | 0,96 | -4,50% | - |
| 22.06.2026 | 1,02 | 1,05 | 0,99 | 1,00 | 1,52% | - |
| 19.06.2026 | 1,00 | 1,00 | 0,99 | 0,99 | -4,37% | - |
| 18.06.2026 | 1,04 | 1,05 | 1,03 | 1,03 | 0,98% | - |
| 17.06.2026 | 1,04 | 1,05 | 1,02 | 1,02 | -2,39% | - |
| 16.06.2026 | 1,05 | 1,07 | 1,04 | 1,05 | -1,42% | - |
| 15.06.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 1,92% | - |
| 12.06.2026 | 1,04 | 1,07 | 1,03 | 1,04 | -0,48% | - |
| 11.06.2026 | 1,03 | 1,08 | 1,02 | 1,05 | -1,88% | - |
| 10.06.2026 | 1,10 | 1,10 | 1,06 | 1,07 | -1,84% | - |
| 09.06.2026 | 1,04 | 1,14 | 1,04 | 1,09 | 0,46% | - |
| 08.06.2026 | 1,06 | 1,09 | 1,05 | 1,08 | 0,93% | - |
| 05.06.2026 | 1,06 | 1,09 | 1,05 | 1,07 | -0,93% | - |
| 04.06.2026 | 1,09 | 1,15 | 1,04 | 1,08 | -0,92% | - |
| 03.06.2026 | 1,16 | 1,20 | 1,09 | 1,09 | -8,02% | - |
| 02.06.2026 | 1,15 | 1,30 | 1,14 | 1,19 | 2,16% | - |
| 01.06.2026 | 1,17 | 1,23 | 1,13 | 1,16 | -2,93% | - |
| 29.05.2026 | 1,27 | 1,27 | 1,19 | 1,20 | -1,24% | - |
| 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% | - |