Echtzeit-Aktienkurs LENDINGCLUB CORP. DL-,01
Bid:
Ask:
Aktienkurse zur LENDINGCLUB CORP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2019 | 3,02 | 3,11 | 3,01 | 3,07 | 0,66% | 7.520.677,00 |
| 03.07.2019 | 3,09 | 3,11 | 3,03 | 3,05 | -0,65% | 918.775,00 |
| 02.07.2019 | 3,11 | 3,11 | 3,03 | 3,07 | -0,97% | 1.099.207,00 |
| 01.07.2019 | 3,11 | 3,19 | 3,04 | 3,10 | -5,49% | 2.644.586,00 |
| 28.06.2019 | 2,98 | 3,29 | 2,98 | 3,28 | 10,44% | 16.157.036,00 |
| 27.06.2019 | 2,84 | 2,97 | 2,84 | 2,97 | 4,95% | 1.576.031,00 |
| 26.06.2019 | 2,78 | 2,86 | 2,78 | 2,83 | 2,54% | 1.408.005,00 |
| 25.06.2019 | 2,84 | 2,88 | 2,76 | 2,76 | -2,47% | 1.953.678,00 |
| 24.06.2019 | 2,85 | 2,95 | 2,82 | 2,83 | -0,70% | 1.986.765,00 |
| 21.06.2019 | 2,97 | 2,99 | 2,82 | 2,85 | -4,68% | 2.539.832,00 |
| 20.06.2019 | 3,01 | 3,03 | 2,96 | 2,99 | 0,00% | 1.132.970,00 |
| 19.06.2019 | 3,00 | 3,04 | 2,98 | 2,99 | -0,66% | 2.525.821,00 |
| 18.06.2019 | 2,96 | 3,06 | 2,95 | 3,01 | 2,73% | 2.330.429,00 |
| 17.06.2019 | 2,85 | 2,95 | 2,85 | 2,93 | 3,17% | 3.492.445,00 |
| 14.06.2019 | 2,94 | 2,96 | 2,82 | 2,84 | -3,40% | 2.360.391,00 |
| 13.06.2019 | 2,95 | 3,02 | 2,92 | 2,94 | 0,34% | 1.912.110,00 |
| 12.06.2019 | 2,93 | 3,02 | 2,92 | 2,93 | 0,00% | 1.681.688,00 |
| 11.06.2019 | 3,00 | 3,05 | 2,88 | 2,93 | -1,01% | 2.907.882,00 |
| 10.06.2019 | 2,92 | 3,09 | 2,92 | 2,96 | 1,72% | 4.862.482,00 |
| 07.06.2019 | 2,96 | 2,98 | 2,89 | 2,91 | -1,69% | 2.099.511,00 |
| 06.06.2019 | 2,98 | 3,02 | 2,93 | 2,96 | -0,67% | 871.197,00 |
| 05.06.2019 | 3,00 | 3,01 | 2,93 | 2,98 | -0,67% | 1.471.761,00 |
| 04.06.2019 | 2,94 | 3,00 | 2,90 | 3,00 | 3,45% | 1.529.993,00 |
| 03.06.2019 | 2,98 | 2,99 | 2,87 | 2,90 | -3,33% | 1.956.748,00 |
| 31.05.2019 | 3,04 | 3,07 | 2,97 | 3,00 | -2,91% | 1.633.774,00 |
| 30.05.2019 | 3,14 | 3,16 | 3,03 | 3,09 | -1,90% | 1.487.333,00 |
| 29.05.2019 | 3,09 | 3,18 | 3,07 | 3,15 | 0,64% | 3.155.521,00 |
| 28.05.2019 | 3,10 | 3,18 | 3,07 | 3,13 | 1,29% | 1.740.555,00 |
| 24.05.2019 | 3,09 | 3,13 | 3,08 | 3,09 | 0,32% | 1.869.904,00 |
| 23.05.2019 | 3,16 | 3,16 | 3,06 | 3,08 | -3,75% | 1.432.368,00 |
| 22.05.2019 | 3,24 | 3,29 | 3,19 | 3,20 | -1,23% | 2.610.301,00 |
| 21.05.2019 | 3,28 | 3,29 | 3,23 | 3,24 | 0,00% | 6.412.088,00 |
| 20.05.2019 | 3,27 | 3,33 | 3,21 | 3,24 | -1,52% | 1.986.026,00 |
| 17.05.2019 | 3,32 | 3,37 | 3,26 | 3,29 | -1,50% | 3.242.197,00 |
| 16.05.2019 | 3,38 | 3,42 | 3,33 | 3,34 | -1,18% | 2.770.388,00 |
| 15.05.2019 | 3,35 | 3,40 | 3,27 | 3,38 | -0,29% | 1.958.866,00 |
| 14.05.2019 | 3,39 | 3,44 | 3,37 | 3,39 | 0,30% | 2.924.139,00 |
| 13.05.2019 | 3,49 | 3,52 | 3,32 | 3,38 | -5,32% | 3.304.059,00 |
| 10.05.2019 | 3,54 | 3,58 | 3,47 | 3,57 | -0,28% | 3.014.434,00 |
| 09.05.2019 | 3,50 | 3,62 | 3,38 | 3,58 | -1,10% | 4.627.344,00 |
| 08.05.2019 | 3,42 | 3,77 | 3,39 | 3,62 | 12,42% | 7.696.307,00 |
| 07.05.2019 | 3,30 | 3,35 | 3,17 | 3,22 | -4,17% | 2.233.669,00 |
| 06.05.2019 | 3,24 | 3,42 | 3,24 | 3,36 | 0,60% | 1.715.729,00 |
| 03.05.2019 | 3,20 | 3,34 | 3,20 | 3,34 | 4,70% | 938.639,00 |
| 02.05.2019 | 3,14 | 3,21 | 3,12 | 3,19 | 1,27% | 889.604,00 |
| 01.05.2019 | 3,20 | 3,22 | 3,15 | 3,15 | -0,94% | 1.284.978,00 |
| 30.04.2019 | 3,25 | 3,28 | 3,17 | 3,18 | -2,15% | 1.751.006,00 |
| 29.04.2019 | 3,24 | 3,34 | 3,24 | 3,25 | 0,31% | 2.075.850,00 |
| 26.04.2019 | 3,24 | 3,36 | 3,21 | 3,24 | 0,00% | 2.500.726,00 |
| 25.04.2019 | 3,18 | 3,26 | 3,14 | 3,24 | 2,21% | 1.751.595,00 |
| 24.04.2019 | 3,40 | 3,40 | 3,16 | 3,17 | -6,49% | 4.667.994,00 |
| 23.04.2019 | 3,23 | 3,45 | 3,22 | 3,39 | 4,95% | 1.647.960,00 |
| 22.04.2019 | 3,20 | 3,26 | 3,16 | 3,23 | 0,94% | 1.654.536,00 |
| 18.04.2019 | 3,26 | 3,29 | 3,19 | 3,20 | -2,44% | 1.273.647,00 |
| 17.04.2019 | 3,34 | 3,36 | 3,27 | 3,28 | -1,50% | 831.402,00 |
| 16.04.2019 | 3,25 | 3,35 | 3,21 | 3,33 | 2,46% | 1.561.606,00 |
| 15.04.2019 | 3,30 | 3,32 | 3,22 | 3,25 | -2,11% | 1.157.858,00 |
| 12.04.2019 | 3,29 | 3,37 | 3,27 | 3,32 | 2,15% | 1.425.261,00 |
| 11.04.2019 | 3,30 | 3,32 | 3,24 | 3,25 | -1,52% | 1.644.315,00 |
| 10.04.2019 | 3,29 | 3,31 | 3,25 | 3,30 | 0,30% | 1.029.850,00 |
| 09.04.2019 | 3,28 | 3,33 | 3,24 | 3,29 | 0,00% | 1.443.081,00 |
| 08.04.2019 | 3,19 | 3,31 | 3,18 | 3,29 | 3,13% | 2.080.984,00 |
| 05.04.2019 | 3,14 | 3,21 | 3,11 | 3,19 | 2,24% | 1.136.517,00 |
| 04.04.2019 | 3,15 | 3,20 | 3,11 | 3,12 | -1,89% | 824.207,00 |
| 03.04.2019 | 3,15 | 3,25 | 3,15 | 3,18 | 1,92% | 2.006.541,00 |
| 02.04.2019 | 3,11 | 3,13 | 3,07 | 3,12 | 0,32% | 2.138.166,00 |
| 01.04.2019 | 3,05 | 3,11 | 3,00 | 3,11 | 0,65% | 1.353.090,00 |
| 29.03.2019 | 3,03 | 3,11 | 3,02 | 3,09 | 2,32% | 1.593.511,00 |
| 28.03.2019 | 2,99 | 3,04 | 2,98 | 3,02 | 1,34% | 1.814.952,00 |
| 27.03.2019 | 2,92 | 2,99 | 2,89 | 2,98 | 1,71% | 1.487.001,00 |
| 26.03.2019 | 2,88 | 2,96 | 2,85 | 2,93 | 2,81% | 947.901,00 |
| 25.03.2019 | 2,86 | 2,91 | 2,81 | 2,85 | -0,70% | 2.875.320,00 |
| 22.03.2019 | 2,98 | 2,99 | 2,84 | 2,87 | -4,33% | 2.096.557,00 |
| 21.03.2019 | 2,92 | 3,02 | 2,92 | 3,00 | 2,39% | 1.453.742,00 |
| 20.03.2019 | 3,02 | 3,02 | 2,91 | 2,93 | -2,98% | 1.332.363,00 |
| 19.03.2019 | 3,05 | 3,10 | 2,98 | 3,02 | -0,66% | 2.997.525,00 |
| 18.03.2019 | 2,99 | 3,10 | 2,98 | 3,04 | 2,01% | 1.123.661,00 |
| 15.03.2019 | 3,07 | 3,07 | 2,98 | 2,98 | -1,97% | 2.033.914,00 |
| 14.03.2019 | 3,02 | 3,08 | 3,02 | 3,04 | 0,33% | 1.066.190,00 |
| 13.03.2019 | 2,99 | 3,05 | 2,97 | 3,03 | 2,02% | 3.258.939,00 |
| 12.03.2019 | 2,91 | 3,05 | 2,91 | 2,97 | 1,37% | 1.537.666,00 |
| 11.03.2019 | 2,87 | 2,96 | 2,86 | 2,93 | 2,81% | 1.640.181,00 |
| 08.03.2019 | 2,88 | 2,90 | 2,84 | 2,85 | -1,04% | 1.346.869,00 |
| 07.03.2019 | 2,89 | 2,95 | 2,84 | 2,88 | -0,35% | 1.592.166,00 |
| 06.03.2019 | 3,03 | 3,06 | 2,89 | 2,89 | -4,93% | 2.137.941,00 |
| 05.03.2019 | 3,00 | 3,10 | 2,99 | 3,04 | 2,36% | 1.899.147,00 |
| 04.03.2019 | 2,99 | 3,04 | 2,90 | 2,97 | -0,34% | 2.406.716,00 |
| 01.03.2019 | 3,00 | 3,03 | 2,94 | 2,98 | 0,34% | 1.305.903,00 |
| 28.02.2019 | 3,03 | 3,03 | 2,94 | 2,97 | -1,98% | 3.105.605,00 |
| 27.02.2019 | 3,07 | 3,09 | 2,97 | 3,03 | -1,30% | 2.853.974,00 |
| 26.02.2019 | 3,10 | 3,15 | 3,06 | 3,07 | -0,97% | 2.152.883,00 |
| 25.02.2019 | 3,13 | 3,25 | 3,09 | 3,10 | -0,96% | 4.118.926,00 |
| 22.02.2019 | 3,14 | 3,16 | 3,06 | 3,13 | 0,32% | 5.403.442,00 |
| 21.02.2019 | 3,31 | 3,32 | 3,11 | 3,12 | -7,42% | 2.774.090,00 |
| 20.02.2019 | 3,27 | 3,49 | 3,17 | 3,37 | -6,65% | 5.465.041,00 |
| 19.02.2019 | 3,53 | 3,66 | 3,53 | 3,61 | 1,40% | 3.161.114,00 |
| 15.02.2019 | 3,55 | 3,59 | 3,53 | 3,56 | 1,14% | 1.245.825,00 |
| 14.02.2019 | 3,53 | 3,58 | 3,50 | 3,52 | -0,85% | 842.716,00 |
| 13.02.2019 | 3,54 | 3,60 | 3,51 | 3,55 | 0,28% | 1.259.850,00 |
| 12.02.2019 | 3,50 | 3,57 | 3,48 | 3,54 | 3,21% | 2.681.703,00 |