12,920$
-2,34%
Echtzeit-Aktienkurs LendingClub Corp.
Bid:
Ask:
Aktienkurse zur LendingClub Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 13,22 | 13,23 | 12,83 | 12,92 | -2,34% | 1.665.567,00 |
| 16.10.2024 | 13,40 | 13,63 | 13,22 | 13,23 | -0,30% | 1.549.651,00 |
| 15.10.2024 | 12,79 | 13,63 | 12,73 | 13,27 | 3,92% | 2.895.117,00 |
| 14.10.2024 | 12,50 | 12,99 | 12,44 | 12,77 | 2,74% | 1.522.730,00 |
| 11.10.2024 | 12,45 | 12,63 | 12,06 | 12,43 | -0,40% | 1.656.852,00 |
| 10.10.2024 | 12,22 | 12,82 | 12,17 | 12,48 | 5,05% | 2.215.488,00 |
| 09.10.2024 | 11,50 | 11,93 | 11,44 | 11,88 | 3,94% | 1.701.069,00 |
| 08.10.2024 | 11,33 | 11,54 | 11,22 | 11,43 | 1,42% | 846.043,00 |
| 07.10.2024 | 11,48 | 11,54 | 11,14 | 11,27 | -2,76% | 852.479,00 |
| 04.10.2024 | 11,59 | 11,80 | 11,32 | 11,59 | 3,39% | 948.910,00 |
| 03.10.2024 | 11,14 | 11,21 | 10,91 | 11,21 | -0,18% | 1.210.742,00 |
| 02.10.2024 | 11,10 | 11,26 | 11,01 | 11,23 | 0,72% | 868.491,00 |
| 01.10.2024 | 11,43 | 11,48 | 10,99 | 11,15 | -2,45% | 1.082.754,00 |
| 30.09.2024 | 10,98 | 11,60 | 10,90 | 11,43 | 3,63% | 1.140.242,00 |
| 27.09.2024 | 11,01 | 11,22 | 10,88 | 11,03 | 2,13% | 852.323,00 |
| 26.09.2024 | 10,80 | 10,83 | 10,57 | 10,80 | 2,08% | 1.031.263,00 |
| 25.09.2024 | 10,93 | 10,93 | 10,55 | 10,58 | -2,85% | 1.381.692,00 |
| 24.09.2024 | 11,19 | 11,19 | 10,82 | 10,89 | -1,89% | 1.134.969,00 |
| 23.09.2024 | 11,15 | 11,26 | 11,03 | 11,10 | -0,72% | 1.058.419,00 |
| 20.09.2024 | 11,37 | 11,47 | 11,11 | 11,18 | -2,95% | 1.919.591,00 |
| 19.09.2024 | 11,29 | 11,64 | 11,10 | 11,52 | 5,30% | 1.430.158,00 |
| 18.09.2024 | 10,94 | 11,43 | 10,80 | 10,94 | 0,37% | 1.111.130,00 |
| 17.09.2024 | 11,05 | 11,25 | 10,90 | 10,90 | 0,37% | 656.553,00 |
| 16.09.2024 | 10,89 | 10,96 | 10,55 | 10,86 | 0,09% | 1.276.522,00 |
| 13.09.2024 | 10,91 | 11,04 | 10,74 | 10,85 | 1,12% | 760.514,00 |
| 12.09.2024 | 10,48 | 10,93 | 10,37 | 10,73 | 3,17% | 1.244.674,00 |
| 11.09.2024 | 10,22 | 10,57 | 9,97 | 10,40 | 1,07% | 1.400.268,00 |
| 10.09.2024 | 10,96 | 10,96 | 9,88 | 10,29 | -4,99% | 2.243.446,00 |
| 09.09.2024 | 10,57 | 11,09 | 10,57 | 10,83 | -1,10% | 1.088.495,00 |
| 06.09.2024 | 11,34 | 11,40 | 10,90 | 10,95 | -3,44% | 931.440,00 |
| 05.09.2024 | 11,61 | 11,63 | 11,23 | 11,34 | -1,48% | 957.931,00 |
| 04.09.2024 | 11,74 | 11,85 | 11,42 | 11,51 | -2,04% | 715.589,00 |
| 03.09.2024 | 11,87 | 11,97 | 11,61 | 11,75 | -3,29% | 1.140.167,00 |
| 30.08.2024 | 12,22 | 12,22 | 11,93 | 12,15 | 0,25% | 822.871,00 |
| 29.08.2024 | 11,94 | 12,26 | 11,75 | 12,12 | 3,06% | 959.015,00 |
| 28.08.2024 | 11,92 | 11,96 | 11,66 | 11,76 | -2,16% | 818.166,00 |
| 27.08.2024 | 12,13 | 12,21 | 11,94 | 12,02 | -1,88% | 841.474,00 |
| 26.08.2024 | 12,45 | 12,49 | 12,25 | 12,25 | -0,65% | 860.318,00 |
| 23.08.2024 | 11,90 | 12,51 | 11,84 | 12,33 | 4,40% | 1.633.700,00 |
| 22.08.2024 | 11,40 | 11,84 | 11,31 | 11,81 | 3,87% | 1.309.959,00 |
| 21.08.2024 | 11,33 | 11,41 | 11,19 | 11,37 | 0,89% | 678.072,00 |
| 20.08.2024 | 11,32 | 11,37 | 11,08 | 11,27 | 0,09% | 869.189,00 |
| 19.08.2024 | 10,90 | 11,33 | 10,90 | 11,26 | 3,21% | 974.445,00 |
| 16.08.2024 | 10,90 | 11,14 | 10,84 | 10,91 | -0,64% | 764.803,00 |
| 15.08.2024 | 11,02 | 11,16 | 10,95 | 10,98 | 1,76% | 920.292,00 |
| 14.08.2024 | 10,75 | 10,85 | 10,51 | 10,79 | 0,56% | 761.290,00 |
| 13.08.2024 | 10,42 | 10,75 | 10,31 | 10,73 | 4,89% | 1.357.494,00 |
| 12.08.2024 | 10,51 | 10,64 | 10,20 | 10,23 | -2,76% | 900.993,00 |
| 09.08.2024 | 10,41 | 10,59 | 10,26 | 10,52 | 1,54% | 1.260.741,00 |
| 08.08.2024 | 10,13 | 10,44 | 9,98 | 10,36 | 3,60% | 1.499.418,00 |
| 07.08.2024 | 10,35 | 10,59 | 9,96 | 10,00 | -0,30% | 1.920.368,00 |
| 06.08.2024 | 9,93 | 10,22 | 9,65 | 10,03 | 1,01% | 1.414.750,00 |
| 05.08.2024 | 9,68 | 10,27 | 9,50 | 9,93 | -6,67% | 3.313.902,00 |
| 02.08.2024 | 11,00 | 11,05 | 10,47 | 10,64 | -6,83% | 2.023.296,00 |
| 01.08.2024 | 12,44 | 12,54 | 11,09 | 11,42 | -8,71% | 3.552.181,00 |
| 31.07.2024 | 11,65 | 12,87 | 11,60 | 12,51 | 11,80% | 6.019.908,00 |
| 30.07.2024 | 11,10 | 11,41 | 10,90 | 11,19 | 0,54% | 3.721.412,00 |
| 29.07.2024 | 10,87 | 11,15 | 10,81 | 11,13 | 2,58% | 2.066.384,00 |
| 26.07.2024 | 11,00 | 11,13 | 10,84 | 10,85 | 0,46% | 1.515.528,00 |
| 25.07.2024 | 10,46 | 10,99 | 10,38 | 10,80 | 3,45% | 1.286.432,00 |
| 24.07.2024 | 10,68 | 10,84 | 10,43 | 10,44 | -3,24% | 647.314,00 |
| 23.07.2024 | 10,49 | 10,87 | 10,45 | 10,79 | 2,18% | 1.256.742,00 |
| 22.07.2024 | 10,40 | 10,57 | 10,16 | 10,56 | 1,73% | 1.013.850,00 |
| 19.07.2024 | 10,28 | 10,48 | 10,20 | 10,38 | 0,68% | 1.044.209,00 |
| 18.07.2024 | 10,62 | 10,82 | 10,26 | 10,31 | -3,46% | 1.577.243,00 |
| 17.07.2024 | 10,50 | 10,90 | 10,48 | 10,68 | 0,00% | 1.878.004,00 |
| 16.07.2024 | 10,17 | 10,70 | 10,12 | 10,68 | 6,91% | 2.119.430,00 |
| 15.07.2024 | 9,81 | 10,01 | 9,70 | 9,99 | 3,85% | 1.515.677,00 |
| 12.07.2024 | 9,48 | 9,67 | 9,41 | 9,62 | 3,11% | 1.528.449,00 |
| 11.07.2024 | 8,89 | 9,37 | 8,85 | 9,33 | 7,86% | 1.319.320,00 |
| 10.07.2024 | 8,47 | 8,69 | 8,43 | 8,65 | 2,85% | 692.021,00 |
| 09.07.2024 | 8,35 | 8,52 | 8,27 | 8,41 | 0,60% | 966.079,00 |
| 08.07.2024 | 8,54 | 8,61 | 8,35 | 8,36 | -1,18% | 667.092,00 |
| 05.07.2024 | 8,50 | 8,53 | 8,35 | 8,46 | -1,05% | 683.819,00 |
| 03.07.2024 | 8,46 | 8,63 | 8,40 | 8,55 | 1,91% | 451.145,00 |
| 02.07.2024 | 8,35 | 8,43 | 8,24 | 8,39 | 0,60% | 570.241,00 |
| 01.07.2024 | 8,43 | 8,49 | 8,30 | 8,34 | -1,42% | 817.146,00 |
| 28.06.2024 | 8,29 | 8,54 | 8,29 | 8,46 | 3,30% | 2.264.376,00 |
| 27.06.2024 | 8,27 | 8,28 | 8,11 | 8,19 | -0,49% | 529.118,00 |
| 26.06.2024 | 8,13 | 8,26 | 8,10 | 8,23 | 0,37% | 895.862,00 |
| 25.06.2024 | 8,31 | 8,31 | 8,10 | 8,20 | -1,20% | 966.704,00 |
| 24.06.2024 | 7,92 | 8,38 | 7,88 | 8,30 | 4,80% | 1.712.860,00 |
| 21.06.2024 | 7,81 | 8,00 | 7,81 | 7,92 | -1,61% | 1.987.267,00 |
| 20.06.2024 | 8,21 | 8,26 | 8,04 | 8,05 | -2,54% | 868.377,00 |
| 18.06.2024 | 8,25 | 8,39 | 8,21 | 8,26 | -0,36% | 1.458.217,00 |
| 17.06.2024 | 8,34 | 8,44 | 8,20 | 8,29 | -0,72% | 746.302,00 |
| 14.06.2024 | 8,35 | 8,43 | 8,23 | 8,35 | -1,42% | 1.334.298,00 |
| 13.06.2024 | 8,61 | 8,73 | 8,38 | 8,47 | -2,19% | 1.865.488,00 |
| 12.06.2024 | 8,70 | 9,04 | 8,64 | 8,66 | 6,00% | 1.552.924,00 |
| 11.06.2024 | 8,12 | 8,21 | 8,04 | 8,17 | 0,00% | 604.148,00 |
| 10.06.2024 | 8,19 | 8,32 | 8,14 | 8,17 | -2,39% | 651.609,00 |
| 07.06.2024 | 8,33 | 8,51 | 8,17 | 8,37 | 0,48% | 787.190,00 |
| 06.06.2024 | 8,36 | 8,45 | 8,28 | 8,33 | -1,65% | 768.492,00 |
| 05.06.2024 | 8,31 | 8,50 | 8,20 | 8,47 | 3,29% | 665.943,00 |
| 04.06.2024 | 8,50 | 8,51 | 8,17 | 8,20 | -4,54% | 1.427.002,00 |
| 03.06.2024 | 8,95 | 8,96 | 8,56 | 8,59 | -3,70% | 764.515,00 |
| 31.05.2024 | 8,88 | 9,02 | 8,73 | 8,92 | 0,79% | 820.811,00 |
| 30.05.2024 | 8,86 | 8,89 | 8,73 | 8,85 | 1,26% | 969.069,00 |
| 29.05.2024 | 8,81 | 8,93 | 8,74 | 8,74 | -3,00% | 749.671,00 |
| 28.05.2024 | 9,07 | 9,14 | 8,95 | 9,01 | -0,11% | 604.977,00 |