1,740€
4,82%
Echtzeit-Aktienkurs Yiren Digital Ltd
Bid:
Ask:
Aktienkurse zur Yiren Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,75 | 1,82 | 1,75 | 1,82 | 9,64% | 1.800,00 |
| 06.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 05.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 04.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 7,69% | - |
| 30.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -8,77% | - |
| 29.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 28.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 3,51% | - |
| 27.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 24.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 23.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 22.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 21.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 20.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 17.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 9,15% | - |
| 16.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 4,46% | - |
| 15.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 14.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 5,48% | - |
| 13.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 10.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 09.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 08.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 07.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 02.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -5,56% | - |
| 01.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 5,88% | - |
| 31.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 30.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 27.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -5,30% | - |
| 26.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 25.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 24.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -6,71% | - |
| 23.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -3,53% | - |
| 20.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -45,16% | - |
| 19.03.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 3,33% | - |
| 18.03.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 17.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 16.03.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 13.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 12.03.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 11.03.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 10.03.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,90% | - |
| 09.03.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 06.03.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | - |
| 05.03.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 3,92% | - |
| 04.03.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 03.03.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -2,52% | - |
| 02.03.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
| 27.02.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 4,55% | - |
| 26.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 25.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | - |
| 24.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,92% | - |
| 23.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 20.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 19.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 4,03% | - |
| 18.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 17.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 16.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 13.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 12.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 11.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -2,53% | - |
| 10.02.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 1,28% | - |
| 09.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 06.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | - |
| 05.02.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 04.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -2,48% | - |
| 03.02.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
| 02.02.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -5,92% | 2.034,00 |
| 30.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -1,74% | - |
| 29.01.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 2,38% | - |
| 28.01.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 3,70% | - |
| 27.01.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 3,18% | - |
| 26.01.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -2,48% | - |
| 23.01.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
| 22.01.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -2,45% | - |
| 21.01.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | - |
| 20.01.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -0,61% | - |
| 19.01.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -0,60% | - |
| 16.01.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 15.01.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | - |
| 14.01.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -1,20% | - |
| 13.01.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -0,60% | - |
| 12.01.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -5,62% | - |
| 09.01.2026 | 3,56 | 3,56 | 3,56 | 3,56 | 5,33% | - |
| 08.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -1,74% | - |
| 07.01.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 0,00% | - |
| 06.01.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 8,18% | - |
| 05.01.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 3,92% | - |
| 02.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -3,16% | - |
| 30.12.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -3,66% | - |
| 29.12.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -4,65% | - |
| 23.12.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -3,37% | - |
| 22.12.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -1,11% | - |
| 19.12.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 0,56% | - |
| 18.12.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 0,00% | - |
| 17.12.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 1,13% | - |
| 16.12.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -2,75% | - |
| 15.12.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 1,68% | - |
| 12.12.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 0,56% | - |
| 11.12.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -1,66% | - |
| 10.12.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -1,09% | - |
| 09.12.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -2,66% | - |