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 | 1,26 | 1,27 | 1,24 | 1,24 | 0,00% | - |
| 28.05.2026 | 1,26 | 1,29 | 1,24 | 1,24 | 4,20% | 33.895,00 |
| 27.05.2026 | 1,23 | 1,24 | 1,15 | 1,19 | 3,93% | - |
| 26.05.2026 | 1,38 | 1,38 | 1,13 | 1,15 | -18,21% | - |
| 25.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | 4,00 |
| 22.05.2026 | 1,62 | 1,62 | 1,36 | 1,36 | -14,47% | - |
| 21.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | 1.058,00 |
| 20.05.2026 | 1,66 | 1,68 | 1,63 | 1,64 | -1,50% | - |
| 19.05.2026 | 1,71 | 1,71 | 1,67 | 1,67 | -4,03% | - |
| 18.05.2026 | 1,77 | 1,78 | 1,73 | 1,74 | 3,89% | - |
| 15.05.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -2,05% | 33,00 |
| 14.05.2026 | 1,69 | 1,72 | 1,69 | 1,71 | 0,00% | - |
| 13.05.2026 | 1,69 | 1,73 | 1,69 | 1,71 | 2,40% | - |
| 12.05.2026 | 1,66 | 1,70 | 1,65 | 1,67 | 0,91% | - |
| 11.05.2026 | 1,65 | 1,65 | 1,64 | 1,65 | -2,08% | 9.459,00 |
| 08.05.2026 | 1,73 | 1,73 | 1,66 | 1,69 | -4,80% | - |
| 07.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | 500,00 |
| 06.05.2026 | 1,71 | 1,75 | 1,71 | 1,74 | 0,00% | - |
| 05.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | 1,00 |
| 04.05.2026 | 1,75 | 1,80 | 1,75 | 1,75 | 10,06% | 5.108,00 |
| 30.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | 30,00 |
| 29.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -12,90% | 618,00 |
| 28.04.2026 | 1,81 | 1,86 | 1,81 | 1,86 | 3,33% | 251,00 |
| 27.04.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 2,86% | - |
| 24.04.2026 | 1,78 | 1,79 | 1,75 | 1,75 | -4,89% | - |
| 23.04.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,81% | 6,00 |
| 22.04.2026 | 1,84 | 1,91 | 1,84 | 1,86 | -1,33% | - |
| 21.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | 12.394,00 |
| 20.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | 1.058,00 |
| 17.04.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | 68,00 |
| 16.04.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 7,47% | 1.069,00 |
| 15.04.2026 | 1,62 | 1,76 | 1,62 | 1,74 | 7,41% | - |
| 14.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 8,72% | 1.928,00 |
| 13.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | 70,00 |
| 10.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,02% | 1,00 |
| 09.04.2026 | 1,48 | 1,49 | 1,42 | 1,47 | 0,00% | - |
| 08.04.2026 | 1,45 | 1,57 | 1,44 | 1,47 | 3,90% | - |
| 07.04.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -2,42% | 854,00 |
| 02.04.2026 | 1,41 | 1,45 | 1,38 | 1,45 | -2,36% | - |
| 01.04.2026 | 1,51 | 1,51 | 1,48 | 1,48 | 0,68% | 16,00 |
| 31.03.2026 | 1,41 | 1,49 | 1,40 | 1,47 | 0,00% | - |
| 30.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | 1.000,00 |
| 27.03.2026 | 1,50 | 1,53 | 1,47 | 1,49 | -2,61% | - |
| 26.03.2026 | 1,57 | 1,57 | 1,53 | 1,53 | -3,47% | 1.717,00 |
| 25.03.2026 | 1,59 | 1,69 | 1,56 | 1,59 | -1,55% | - |
| 24.03.2026 | 1,57 | 1,61 | 1,57 | 1,61 | 2,55% | 9.525,00 |
| 23.03.2026 | 1,85 | 1,85 | 1,57 | 1,57 | -16,93% | 1.401,00 |
| 20.03.2026 | 1,83 | 1,89 | 1,83 | 1,89 | 8,00% | 769,00 |
| 19.03.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -45,31% | 1.100,00 |
| 18.03.2026 | 3,16 | 3,31 | 3,09 | 3,20 | 3,56% | - |
| 17.03.2026 | 3,10 | 3,12 | 3,06 | 3,09 | -0,64% | - |
| 16.03.2026 | 3,11 | 3,14 | 3,06 | 3,11 | -0,32% | - |
| 13.03.2026 | 3,10 | 3,17 | 3,08 | 3,12 | -0,32% | - |
| 12.03.2026 | 3,18 | 3,27 | 3,13 | 3,13 | -2,80% | - |
| 11.03.2026 | 3,21 | 3,29 | 3,19 | 3,22 | -1,83% | - |
| 10.03.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 1,55% | 2.993,00 |
| 09.03.2026 | 3,26 | 3,29 | 3,23 | 3,23 | 0,31% | - |
| 06.03.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -3,30% | 20,00 |
| 05.03.2026 | 3,28 | 3,34 | 3,26 | 3,33 | 3,74% | - |
| 04.03.2026 | 3,16 | 3,23 | 3,16 | 3,21 | 0,31% | - |
| 03.03.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -2,74% | 30,00 |
| 02.03.2026 | 3,28 | 3,31 | 3,25 | 3,29 | -1,50% | - |
| 27.02.2026 | 3,32 | 3,37 | 3,24 | 3,34 | 1,21% | - |
| 26.02.2026 | 3,18 | 3,32 | 3,17 | 3,30 | 5,10% | - |
| 25.02.2026 | 3,16 | 3,16 | 3,14 | 3,14 | 0,00% | 12.000,00 |
| 24.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | 1,00 |
| 23.02.2026 | 3,26 | 3,26 | 3,16 | 3,16 | -0,63% | 34,00 |
| 20.02.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | 660,00 |
| 19.02.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 1,58% | 7.764,00 |
| 18.02.2026 | 3,08 | 3,21 | 3,05 | 3,17 | 0,32% | - |
| 17.02.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 3,27% | 500,00 |
| 16.02.2026 | 3,06 | 3,07 | 3,05 | 3,06 | -1,29% | - |
| 13.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,32% | 114,00 |
| 12.02.2026 | 3,14 | 3,18 | 3,09 | 3,09 | -0,96% | - |
| 11.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -2,80% | 1.480,00 |
| 10.02.2026 | 3,24 | 3,27 | 3,21 | 3,21 | -1,53% | - |
| 09.02.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | 1.300,00 |
| 06.02.2026 | 3,22 | 3,25 | 3,22 | 3,24 | -0,31% | - |
| 05.02.2026 | 3,28 | 3,33 | 3,24 | 3,25 | -1,22% | - |
| 04.02.2026 | 3,24 | 3,30 | 3,23 | 3,29 | -2,08% | - |
| 03.02.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 0,60% | 7.778,00 |
| 02.02.2026 | 3,22 | 3,38 | 3,22 | 3,34 | -3,47% | - |
| 30.01.2026 | 3,48 | 3,54 | 3,45 | 3,46 | -1,42% | - |
| 29.01.2026 | 3,56 | 3,58 | 3,46 | 3,51 | -1,96% | - |
| 28.01.2026 | 3,46 | 3,60 | 3,39 | 3,58 | 2,58% | - |
| 27.01.2026 | 3,34 | 3,53 | 3,28 | 3,49 | 7,38% | - |
| 26.01.2026 | 3,25 | 3,34 | 3,22 | 3,25 | -0,31% | - |
| 23.01.2026 | 3,36 | 3,36 | 3,26 | 3,26 | -2,98% | 5,00 |
| 22.01.2026 | 3,28 | 3,41 | 3,28 | 3,36 | -0,30% | - |
| 21.01.2026 | 3,36 | 3,40 | 3,34 | 3,37 | -0,30% | - |
| 20.01.2026 | 3,39 | 3,41 | 3,34 | 3,38 | -1,74% | - |
| 19.01.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -0,58% | 421,00 |
| 16.01.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 1,76% | 2.437,00 |
| 15.01.2026 | 3,42 | 3,50 | 3,38 | 3,40 | -4,49% | - |
| 14.01.2026 | 3,56 | 3,56 | 3,56 | 3,56 | 2,01% | 18,00 |
| 13.01.2026 | 3,46 | 3,52 | 3,46 | 3,49 | 2,05% | - |
| 12.01.2026 | 3,54 | 3,54 | 3,42 | 3,42 | -8,06% | 52,00 |
| 09.01.2026 | 3,66 | 3,74 | 3,66 | 3,72 | 4,20% | 7.739,00 |
| 08.01.2026 | 3,49 | 3,58 | 3,47 | 3,57 | -0,28% | - |
| 07.01.2026 | 3,60 | 3,60 | 3,56 | 3,58 | -0,28% | 10.109,00 |