1,105€
-0,90%
Echtzeit-Aktienkurs Yirendai Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yirendai Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,19 | 1,22 | 1,08 | 1,12 | -8,98% | - |
| 07.07.2026 | 1,33 | 1,33 | 1,19 | 1,23 | -2,00% | - |
| 06.07.2026 | 1,20 | 1,35 | 1,00 | 1,25 | 3,31% | - |
| 03.07.2026 | 1,20 | 1,24 | 1,18 | 1,21 | 1,26% | - |
| 02.07.2026 | 0,78 | 1,36 | 0,78 | 1,20 | 59,87% | - |
| 01.07.2026 | 0,78 | 0,78 | 0,75 | 0,75 | -10,21% | - |
| 30.06.2026 | 0,96 | 0,97 | 0,83 | 0,83 | -15,70% | - |
| 29.06.2026 | 0,98 | 0,99 | 0,98 | 0,99 | 2,60% | - |
| 26.06.2026 | 1,00 | 1,00 | 0,94 | 0,96 | -2,28% | - |
| 25.06.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 2,07% | - |
| 24.06.2026 | 0,96 | 0,97 | 0,95 | 0,97 | -2,53% | - |
| 23.06.2026 | 1,00 | 1,00 | 0,99 | 0,99 | -1,74% | - |
| 22.06.2026 | 1,00 | 1,01 | 1,00 | 1,01 | 1,00% | - |
| 19.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -4,09% | - |
| 18.06.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 0,48% | - |
| 16.06.2026 | 1,05 | 1,07 | 1,04 | 1,04 | 0,98% | - |
| 15.06.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -0,97% | - |
| 11.06.2026 | 1,03 | 1,04 | 1,03 | 1,04 | -5,91% | - |
| 10.06.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 5,26% | - |
| 09.06.2026 | 1,07 | 1,09 | 1,04 | 1,05 | -1,88% | - |
| 08.06.2026 | 1,06 | 1,10 | 1,06 | 1,07 | 0,47% | - |
| 05.06.2026 | 1,08 | 1,08 | 1,05 | 1,06 | -9,01% | - |
| 03.06.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 1,75% | - |
| 02.06.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -2,55% | - |
| 01.06.2026 | 1,20 | 1,22 | 1,13 | 1,18 | -4,47% | - |
| 29.05.2026 | 1,27 | 1,27 | 1,23 | 1,23 | -3,53% | 250,00 |
| 28.05.2026 | 1,28 | 1,28 | 1,27 | 1,28 | 6,25% | - |
| 27.05.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -3,61% | - |
| 26.05.2026 | 1,38 | 1,38 | 1,13 | 1,25 | -10,11% | - |
| 25.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 3,36% | - |
| 22.05.2026 | 1,57 | 1,63 | 1,34 | 1,34 | -15,19% | - |
| 21.05.2026 | 1,64 | 1,64 | 1,54 | 1,58 | -4,53% | 250,00 |
| 20.05.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -4,34% | - |
| 19.05.2026 | 1,70 | 1,73 | 1,70 | 1,73 | -2,81% | - |
| 18.05.2026 | 1,83 | 1,83 | 1,78 | 1,78 | 4,71% | - |
| 15.05.2026 | 1,70 | 1,72 | 1,70 | 1,70 | 0,00% | - |
| 14.05.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,59% | - |
| 13.05.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 2,42% | - |
| 12.05.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -1,20% | - |
| 11.05.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -4,02% | - |
| 08.05.2026 | 1,74 | 1,75 | 1,73 | 1,74 | -4,13% | - |
| 07.05.2026 | 1,81 | 1,82 | 1,81 | 1,82 | 4,01% | - |
| 05.05.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 0,87% | - |
| 04.05.2026 | 1,66 | 1,74 | 1,66 | 1,73 | 6,46% | - |
| 30.04.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -6,61% | - |
| 29.04.2026 | 1,77 | 1,77 | 1,71 | 1,74 | -4,13% | - |
| 28.04.2026 | 1,84 | 1,84 | 1,82 | 1,82 | 0,55% | - |
| 27.04.2026 | 1,76 | 1,81 | 1,76 | 1,81 | 1,12% | - |
| 24.04.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -1,92% | - |
| 23.04.2026 | 1,86 | 1,86 | 1,82 | 1,82 | -1,36% | - |
| 22.04.2026 | 1,86 | 1,86 | 1,85 | 1,85 | 0,27% | - |
| 21.04.2026 | 1,89 | 1,93 | 1,83 | 1,84 | -2,13% | - |
| 20.04.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 0,53% | - |
| 17.04.2026 | 1,82 | 1,87 | 1,82 | 1,87 | 9,04% | - |
| 16.04.2026 | 1,68 | 1,74 | 1,68 | 1,72 | 4,89% | - |
| 15.04.2026 | 1,64 | 1,65 | 1,64 | 1,64 | 1,87% | - |
| 14.04.2026 | 1,60 | 1,61 | 1,59 | 1,61 | 5,94% | - |
| 13.04.2026 | 1,53 | 1,53 | 1,51 | 1,52 | -0,66% | - |
| 10.04.2026 | 1,50 | 1,55 | 1,48 | 1,53 | 4,45% | - |
| 09.04.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -2,01% | - |
| 08.04.2026 | 1,47 | 1,51 | 1,47 | 1,49 | 2,76% | - |
| 07.04.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 2,84% | - |
| 02.04.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -2,42% | - |
| 01.04.2026 | 1,52 | 1,52 | 1,45 | 1,45 | 2,48% | - |
| 31.03.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -2,42% | - |
| 30.03.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -3,34% | - |
| 27.03.2026 | 1,48 | 1,51 | 1,48 | 1,50 | -5,38% | - |
| 26.03.2026 | 1,58 | 1,60 | 1,58 | 1,58 | -0,94% | - |
| 25.03.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 0,95% | - |
| 24.03.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -10,48% | - |
| 23.03.2026 | 1,80 | 1,80 | 1,75 | 1,77 | -1,12% | - |
| 20.03.2026 | 1,78 | 1,98 | 1,73 | 1,79 | -45,25% | - |
| 19.03.2026 | 3,19 | 3,26 | 3,19 | 3,26 | 1,87% | - |
| 18.03.2026 | 3,11 | 3,31 | 3,08 | 3,20 | 2,56% | - |
| 17.03.2026 | 3,08 | 3,17 | 3,06 | 3,12 | 0,65% | - |
| 16.03.2026 | 3,14 | 3,14 | 3,09 | 3,10 | -0,64% | - |
| 13.03.2026 | 3,10 | 3,15 | 3,10 | 3,12 | -1,27% | - |
| 12.03.2026 | 3,18 | 3,18 | 3,16 | 3,16 | -0,94% | - |
| 11.03.2026 | 3,19 | 3,20 | 3,15 | 3,19 | -0,62% | - |
| 10.03.2026 | 3,24 | 3,33 | 3,18 | 3,21 | -2,13% | - |
| 09.03.2026 | 3,29 | 3,36 | 3,25 | 3,28 | 0,31% | - |
| 06.03.2026 | 3,33 | 3,33 | 3,27 | 3,27 | -0,30% | - |
| 05.03.2026 | 3,27 | 3,35 | 3,24 | 3,28 | 4,13% | 2.000,00 |
| 04.03.2026 | 3,18 | 3,18 | 3,10 | 3,15 | -1,56% | - |
| 03.03.2026 | 3,24 | 3,24 | 3,20 | 3,20 | -2,74% | - |
| 02.03.2026 | 3,28 | 3,29 | 3,28 | 3,29 | -0,30% | - |
| 27.02.2026 | 3,29 | 3,35 | 3,29 | 3,30 | 3,77% | - |
| 26.02.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | - |
| 25.02.2026 | 3,19 | 3,23 | 3,14 | 3,16 | -0,94% | 200,00 |
| 24.02.2026 | 3,15 | 3,23 | 3,12 | 3,19 | 0,00% | - |
| 23.02.2026 | 3,24 | 3,24 | 3,16 | 3,19 | -0,62% | - |
| 20.02.2026 | 3,25 | 3,25 | 3,19 | 3,21 | 0,94% | - |
| 19.02.2026 | 3,26 | 3,26 | 3,18 | 3,18 | 0,32% | - |
| 18.02.2026 | 3,07 | 3,21 | 3,05 | 3,17 | 2,92% | - |
| 17.02.2026 | 3,05 | 3,12 | 3,05 | 3,08 | 0,98% | - |
| 16.02.2026 | 3,05 | 3,06 | 3,04 | 3,05 | -2,56% | - |
| 13.02.2026 | 3,14 | 3,18 | 3,11 | 3,13 | -1,26% | - |
| 12.02.2026 | 3,14 | 3,20 | 3,14 | 3,17 | 0,63% | - |
| 11.02.2026 | 3,24 | 3,25 | 3,14 | 3,15 | -4,83% | - |
| 10.02.2026 | 3,33 | 3,35 | 3,31 | 3,31 | -0,30% | - |