17,180$
-0,41%
Echtzeit-Aktienkurs LendingClub Corp
Bid:
Ask:
Aktienkurse zur LendingClub Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,25 | 17,49 | 17,10 | 17,18 | -0,41% | 1.487.082,00 |
| 28.08.2025 | 16,94 | 17,44 | 16,84 | 17,25 | 2,62% | 1.455.945,00 |
| 27.08.2025 | 16,50 | 16,92 | 16,46 | 16,81 | 1,57% | 1.975.023,00 |
| 26.08.2025 | 16,45 | 16,76 | 16,30 | 16,55 | 0,24% | 1.342.600,00 |
| 25.08.2025 | 16,16 | 16,66 | 16,12 | 16,51 | 1,23% | 1.217.931,00 |
| 22.08.2025 | 15,39 | 16,61 | 15,19 | 16,31 | 6,18% | 2.214.235,00 |
| 21.08.2025 | 15,08 | 15,47 | 14,82 | 15,36 | 1,19% | 1.377.501,00 |
| 20.08.2025 | 15,09 | 15,19 | 14,61 | 15,18 | -0,26% | 1.494.360,00 |
| 19.08.2025 | 15,96 | 16,16 | 15,20 | 15,22 | -4,52% | 1.876.822,00 |
| 18.08.2025 | 15,41 | 15,95 | 15,41 | 15,94 | 2,84% | 1.838.252,00 |
| 15.08.2025 | 15,46 | 15,54 | 15,14 | 15,50 | -0,13% | 912.181,00 |
| 14.08.2025 | 15,34 | 15,62 | 15,28 | 15,52 | -1,59% | 1.035.456,00 |
| 13.08.2025 | 15,62 | 15,78 | 15,41 | 15,77 | 2,01% | 1.156.612,00 |
| 12.08.2025 | 15,02 | 15,55 | 15,00 | 15,46 | 4,04% | 1.182.441,00 |
| 11.08.2025 | 15,05 | 15,16 | 14,80 | 14,86 | -0,87% | 1.262.420,00 |
| 08.08.2025 | 15,31 | 15,57 | 14,97 | 14,99 | -2,03% | 1.208.175,00 |
| 07.08.2025 | 15,86 | 15,91 | 15,09 | 15,30 | -2,49% | 1.871.795,00 |
| 06.08.2025 | 15,94 | 15,99 | 15,58 | 15,69 | -1,20% | 1.751.554,00 |
| 05.08.2025 | 16,19 | 16,35 | 15,57 | 15,88 | -1,06% | 1.839.371,00 |
| 04.08.2025 | 15,55 | 16,25 | 15,00 | 16,05 | 2,95% | 2.947.275,00 |
| 01.08.2025 | 15,25 | 15,74 | 14,66 | 15,59 | 0,00% | 4.145.987,00 |
| 31.07.2025 | 15,83 | 16,21 | 15,45 | 15,59 | -1,89% | 4.403.242,00 |
| 30.07.2025 | 16,70 | 17,24 | 14,90 | 15,89 | 21,21% | 10.092.955,00 |
| 29.07.2025 | 13,15 | 13,60 | 13,00 | 13,11 | 1,24% | 4.091.414,00 |
| 28.07.2025 | 12,90 | 13,01 | 12,84 | 12,95 | 0,94% | 1.511.307,00 |
| 25.07.2025 | 13,23 | 13,23 | 12,65 | 12,83 | -2,58% | 1.535.218,00 |
| 24.07.2025 | 13,41 | 13,42 | 13,17 | 13,17 | -1,79% | 1.803.661,00 |
| 23.07.2025 | 13,00 | 13,41 | 12,94 | 13,41 | 3,39% | 1.445.378,00 |
| 22.07.2025 | 12,80 | 13,12 | 12,64 | 12,97 | 1,25% | 1.668.946,00 |
| 21.07.2025 | 13,20 | 13,20 | 12,78 | 12,81 | -1,76% | 2.056.536,00 |
| 18.07.2025 | 13,12 | 13,17 | 12,73 | 13,04 | 0,08% | 1.623.256,00 |
| 17.07.2025 | 12,62 | 13,13 | 12,61 | 13,03 | 2,92% | 1.473.458,00 |
| 16.07.2025 | 12,58 | 12,66 | 12,25 | 12,66 | 1,93% | 1.143.258,00 |
| 15.07.2025 | 12,74 | 12,83 | 12,41 | 12,42 | -2,20% | 1.493.644,00 |
| 14.07.2025 | 12,70 | 12,82 | 12,45 | 12,70 | 0,00% | 1.487.610,00 |
| 11.07.2025 | 12,61 | 12,90 | 12,61 | 12,70 | 0,08% | 1.879.263,00 |
| 10.07.2025 | 12,59 | 12,81 | 12,47 | 12,69 | 1,52% | 1.304.108,00 |
| 09.07.2025 | 12,51 | 12,68 | 12,41 | 12,50 | 0,81% | 1.363.679,00 |
| 08.07.2025 | 12,36 | 12,61 | 12,36 | 12,40 | 1,22% | 1.166.157,00 |
| 07.07.2025 | 12,44 | 12,52 | 12,17 | 12,25 | -2,55% | 1.031.304,00 |
| 03.07.2025 | 12,60 | 12,63 | 12,50 | 12,57 | 0,96% | 776.052,00 |
| 02.07.2025 | 12,21 | 12,58 | 12,14 | 12,45 | 1,47% | 1.138.148,00 |
| 01.07.2025 | 11,90 | 12,32 | 11,75 | 12,27 | 2,00% | 2.097.329,00 |
| 30.06.2025 | 12,13 | 12,25 | 11,98 | 12,03 | 0,50% | 1.148.501,00 |
| 27.06.2025 | 12,05 | 12,15 | 11,81 | 11,97 | 0,17% | 1.664.914,00 |
| 26.06.2025 | 11,67 | 12,01 | 11,58 | 11,95 | 2,84% | 1.601.381,00 |
| 25.06.2025 | 11,60 | 11,73 | 11,57 | 11,62 | 0,61% | 1.155.104,00 |
| 24.06.2025 | 11,38 | 11,60 | 11,30 | 11,55 | 3,31% | 854.586,00 |
| 23.06.2025 | 10,91 | 11,21 | 10,74 | 11,18 | 1,54% | 752.470,00 |
| 20.06.2025 | 11,33 | 11,42 | 11,00 | 11,01 | -1,87% | 1.635.203,00 |
| 18.06.2025 | 11,00 | 11,45 | 10,95 | 11,22 | 2,00% | 2.227.027,00 |
| 17.06.2025 | 10,84 | 11,06 | 10,84 | 11,00 | -0,36% | 1.555.706,00 |
| 16.06.2025 | 10,60 | 11,05 | 10,45 | 11,04 | 5,54% | 1.499.257,00 |
| 13.06.2025 | 10,77 | 10,82 | 10,42 | 10,46 | -4,82% | 1.231.602,00 |
| 12.06.2025 | 10,77 | 11,08 | 10,68 | 10,99 | 0,18% | 1.293.050,00 |
| 11.06.2025 | 11,12 | 11,24 | 10,86 | 10,97 | 0,00% | 1.319.056,00 |
| 10.06.2025 | 10,83 | 11,06 | 10,71 | 10,97 | 2,52% | 1.392.673,00 |
| 09.06.2025 | 10,77 | 10,92 | 10,66 | 10,70 | 0,94% | 923.414,00 |
| 06.06.2025 | 10,40 | 10,66 | 10,29 | 10,60 | 4,33% | 850.950,00 |
| 05.06.2025 | 10,26 | 10,45 | 10,12 | 10,16 | -2,21% | 1.031.665,00 |
| 04.06.2025 | 10,38 | 10,50 | 10,34 | 10,39 | -0,67% | 1.347.706,00 |
| 03.06.2025 | 10,08 | 10,48 | 9,98 | 10,46 | 3,87% | 1.045.229,00 |
| 02.06.2025 | 10,01 | 10,11 | 9,78 | 10,07 | 0,40% | 803.298,00 |
| 30.05.2025 | 9,94 | 10,11 | 9,84 | 10,03 | -0,99% | 901.603,00 |
| 29.05.2025 | 10,25 | 10,28 | 9,95 | 10,13 | 0,50% | 881.966,00 |
| 28.05.2025 | 10,14 | 10,21 | 9,96 | 10,08 | -0,98% | 652.068,00 |
| 27.05.2025 | 10,11 | 10,22 | 9,92 | 10,18 | 3,25% | 1.040.705,00 |
| 23.05.2025 | 9,70 | 9,98 | 9,70 | 9,86 | -1,50% | 893.138,00 |
| 22.05.2025 | 9,93 | 10,09 | 9,82 | 10,01 | 1,32% | 815.089,00 |
| 21.05.2025 | 10,15 | 10,23 | 9,88 | 9,88 | -4,54% | 1.021.018,00 |
| 20.05.2025 | 10,52 | 10,57 | 10,32 | 10,35 | -2,08% | 1.217.168,00 |
| 19.05.2025 | 10,29 | 10,59 | 10,29 | 10,57 | -0,66% | 1.056.730,00 |
| 16.05.2025 | 10,62 | 10,65 | 10,46 | 10,64 | 0,47% | 1.887.219,00 |
| 15.05.2025 | 11,00 | 11,05 | 10,49 | 10,59 | -4,59% | 2.193.931,00 |
| 14.05.2025 | 11,33 | 11,58 | 11,09 | 11,10 | -2,63% | 1.241.849,00 |
| 13.05.2025 | 11,31 | 11,48 | 11,19 | 11,40 | 2,43% | 1.176.621,00 |
| 12.05.2025 | 11,19 | 11,46 | 11,12 | 11,13 | 5,20% | 1.118.825,00 |
| 09.05.2025 | 10,69 | 10,72 | 10,41 | 10,58 | -0,28% | 652.425,00 |
| 08.05.2025 | 10,45 | 10,78 | 10,45 | 10,61 | 3,21% | 820.653,00 |
| 07.05.2025 | 10,11 | 10,46 | 10,09 | 10,28 | 2,80% | 1.198.681,00 |
| 06.05.2025 | 10,01 | 10,25 | 9,90 | 10,00 | -2,91% | 1.037.797,00 |
| 05.05.2025 | 10,25 | 10,56 | 10,22 | 10,30 | -0,29% | 1.153.754,00 |
| 02.05.2025 | 10,09 | 10,36 | 9,90 | 10,33 | 4,45% | 1.942.522,00 |
| 01.05.2025 | 9,76 | 10,09 | 9,54 | 9,89 | 1,23% | 2.713.374,00 |
| 30.04.2025 | 9,49 | 9,85 | 9,00 | 9,77 | -11,26% | 4.600.276,00 |
| 29.04.2025 | 10,93 | 11,11 | 10,82 | 11,01 | 0,27% | 2.483.282,00 |
| 28.04.2025 | 11,02 | 11,06 | 10,63 | 10,98 | 0,18% | 1.057.261,00 |
| 25.04.2025 | 10,83 | 11,08 | 10,81 | 10,96 | 0,83% | 1.222.132,00 |
| 24.04.2025 | 10,29 | 10,91 | 10,17 | 10,87 | 6,05% | 1.307.813,00 |
| 23.04.2025 | 10,23 | 10,70 | 10,23 | 10,25 | 3,85% | 1.119.266,00 |
| 22.04.2025 | 9,40 | 9,93 | 9,40 | 9,87 | 6,70% | 1.068.730,00 |
| 21.04.2025 | 9,35 | 9,55 | 9,13 | 9,25 | -2,63% | 899.260,00 |
| 17.04.2025 | 9,40 | 9,60 | 9,21 | 9,50 | 1,28% | 1.026.093,00 |
| 16.04.2025 | 9,27 | 9,48 | 9,20 | 9,38 | -0,74% | 781.511,00 |
| 15.04.2025 | 9,23 | 9,60 | 9,23 | 9,45 | 2,27% | 1.126.833,00 |
| 14.04.2025 | 9,54 | 9,60 | 9,10 | 9,24 | 0,43% | 932.730,00 |
| 11.04.2025 | 9,24 | 9,32 | 8,83 | 9,20 | -0,22% | 847.846,00 |
| 10.04.2025 | 9,55 | 9,58 | 8,79 | 9,22 | -7,15% | 1.268.223,00 |
| 09.04.2025 | 8,50 | 10,07 | 8,34 | 9,93 | 16,00% | 1.813.097,00 |
| 08.04.2025 | 9,38 | 9,44 | 8,38 | 8,56 | -3,06% | 1.119.488,00 |