4,844$
-0,12%
Echtzeit-Aktienkurs Yirendai Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yirendai Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 4,71 | 5,01 | 4,70 | 4,85 | 2,97% | 83.512,00 |
| 17.04.2024 | 4,85 | 4,89 | 4,71 | 4,71 | -2,08% | 119.554,00 |
| 16.04.2024 | 4,80 | 4,97 | 4,71 | 4,81 | -0,41% | 111.779,00 |
| 15.04.2024 | 5,23 | 5,26 | 4,81 | 4,83 | -6,21% | 168.381,00 |
| 12.04.2024 | 5,25 | 5,47 | 5,08 | 5,15 | -2,46% | 157.194,00 |
| 11.04.2024 | 5,19 | 5,37 | 5,18 | 5,28 | 1,15% | 139.831,00 |
| 10.04.2024 | 5,19 | 5,36 | 5,12 | 5,22 | 1,56% | 207.063,00 |
| 09.04.2024 | 5,13 | 5,18 | 4,96 | 5,14 | 1,38% | 77.497,00 |
| 08.04.2024 | 4,91 | 5,11 | 4,88 | 5,07 | 3,47% | 242.603,00 |
| 05.04.2024 | 4,66 | 4,94 | 4,60 | 4,90 | 6,29% | 191.111,00 |
| 04.04.2024 | 4,79 | 4,94 | 4,60 | 4,61 | -3,15% | 178.281,00 |
| 03.04.2024 | 4,65 | 4,83 | 4,65 | 4,76 | 0,00% | 150.338,00 |
| 02.04.2024 | 4,80 | 4,90 | 4,62 | 4,76 | -2,26% | 136.229,00 |
| 01.04.2024 | 4,62 | 4,94 | 4,55 | 4,87 | 7,98% | 150.223,00 |
| 28.03.2024 | 4,45 | 4,76 | 4,41 | 4,51 | 0,00% | 191.136,00 |
| 27.03.2024 | 4,65 | 4,77 | 4,50 | 4,51 | -3,63% | 208.432,00 |
| 26.03.2024 | 4,30 | 4,85 | 4,24 | 4,68 | 5,88% | 279.977,00 |
| 25.03.2024 | 4,75 | 4,84 | 4,35 | 4,42 | -12,82% | 492.284,00 |
| 22.03.2024 | 5,30 | 5,30 | 5,00 | 5,07 | -5,76% | 183.811,00 |
| 21.03.2024 | 5,40 | 5,42 | 4,78 | 5,38 | -0,92% | 453.254,00 |
| 20.03.2024 | 5,30 | 5,50 | 5,25 | 5,43 | 3,43% | 298.857,00 |
| 19.03.2024 | 5,59 | 5,60 | 5,11 | 5,25 | -7,89% | 353.991,00 |
| 18.03.2024 | 5,32 | 5,80 | 5,23 | 5,70 | 7,14% | 184.724,00 |
| 15.03.2024 | 5,34 | 5,42 | 5,21 | 5,32 | 0,57% | 47.494,00 |
| 14.03.2024 | 5,39 | 5,44 | 5,28 | 5,29 | -1,86% | 47.000,00 |
| 13.03.2024 | 5,25 | 5,50 | 5,20 | 5,39 | 3,06% | 139.605,00 |
| 12.03.2024 | 5,12 | 5,36 | 5,11 | 5,23 | 2,15% | 92.352,00 |
| 11.03.2024 | 4,95 | 5,22 | 4,87 | 5,12 | 5,13% | 99.383,00 |
| 08.03.2024 | 4,87 | 5,07 | 4,78 | 4,87 | -1,42% | 106.274,00 |
| 07.03.2024 | 5,03 | 5,18 | 4,89 | 4,94 | -3,14% | 143.777,00 |
| 06.03.2024 | 5,07 | 5,18 | 5,00 | 5,10 | 0,79% | 59.788,00 |
| 05.03.2024 | 5,57 | 5,57 | 4,60 | 5,06 | -8,00% | 197.943,00 |
| 04.03.2024 | 5,62 | 5,80 | 5,23 | 5,50 | -0,36% | 252.314,00 |
| 01.03.2024 | 5,21 | 5,52 | 5,12 | 5,52 | 7,60% | 151.803,00 |
| 29.02.2024 | 5,20 | 5,23 | 5,10 | 5,13 | 0,79% | 46.747,00 |
| 28.02.2024 | 5,27 | 5,27 | 5,05 | 5,09 | -3,23% | 50.293,00 |
| 27.02.2024 | 5,30 | 5,48 | 5,20 | 5,26 | -0,57% | 114.465,00 |
| 26.02.2024 | 5,14 | 5,30 | 4,95 | 5,29 | 3,32% | 108.356,00 |
| 23.02.2024 | 5,00 | 5,17 | 4,90 | 5,12 | 2,61% | 59.396,00 |
| 22.02.2024 | 5,02 | 5,03 | 4,87 | 4,99 | 1,84% | 48.951,00 |
| 21.02.2024 | 4,94 | 5,03 | 4,83 | 4,90 | -0,81% | 52.086,00 |
| 20.02.2024 | 4,99 | 5,03 | 4,82 | 4,94 | -1,59% | 79.941,00 |
| 16.02.2024 | 5,50 | 5,50 | 4,89 | 5,02 | -7,89% | 209.579,00 |
| 15.02.2024 | 4,77 | 5,59 | 4,65 | 5,45 | 16,20% | 413.949,00 |
| 14.02.2024 | 4,45 | 4,70 | 4,34 | 4,69 | 5,63% | 81.926,00 |
| 13.02.2024 | 4,14 | 4,45 | 4,02 | 4,44 | -0,67% | 127.029,00 |
| 12.02.2024 | 4,39 | 4,55 | 4,35 | 4,47 | 1,82% | 56.479,00 |
| 09.02.2024 | 4,63 | 4,67 | 4,32 | 4,39 | -5,39% | 76.872,00 |
| 08.02.2024 | 4,68 | 4,68 | 4,53 | 4,64 | -0,64% | 48.162,00 |
| 07.02.2024 | 4,87 | 4,94 | 4,53 | 4,67 | -3,31% | 143.561,00 |
| 06.02.2024 | 4,45 | 4,83 | 4,30 | 4,83 | 9,77% | 128.712,00 |
| 05.02.2024 | 4,59 | 4,63 | 4,25 | 4,40 | -1,79% | 149.703,00 |
| 02.02.2024 | 4,60 | 4,88 | 4,41 | 4,48 | -1,10% | 241.061,00 |
| 01.02.2024 | 4,40 | 4,59 | 4,32 | 4,53 | 5,35% | 126.809,00 |
| 31.01.2024 | 4,74 | 4,74 | 4,01 | 4,30 | -11,34% | 215.429,00 |
| 30.01.2024 | 4,96 | 5,00 | 4,79 | 4,85 | -0,61% | 85.022,00 |
| 29.01.2024 | 4,89 | 4,98 | 4,80 | 4,88 | 2,31% | 155.441,00 |
| 26.01.2024 | 4,96 | 4,99 | 4,67 | 4,77 | -4,41% | 127.581,00 |
| 25.01.2024 | 4,70 | 5,00 | 4,70 | 4,99 | 5,05% | 187.617,00 |
| 24.01.2024 | 4,55 | 4,78 | 4,54 | 4,75 | 5,56% | 260.301,00 |
| 23.01.2024 | 4,29 | 4,57 | 4,29 | 4,50 | 5,88% | 197.552,00 |
| 22.01.2024 | 4,18 | 4,42 | 4,15 | 4,25 | 3,41% | 151.379,00 |
| 19.01.2024 | 4,02 | 4,15 | 3,89 | 4,11 | 2,24% | 107.625,00 |
| 18.01.2024 | 3,92 | 4,04 | 3,86 | 4,02 | 4,15% | 143.785,00 |
| 17.01.2024 | 4,03 | 4,14 | 3,85 | 3,86 | -3,74% | 97.921,00 |
| 16.01.2024 | 3,96 | 4,12 | 3,84 | 4,01 | -1,72% | 148.143,00 |
| 12.01.2024 | 4,61 | 4,63 | 4,07 | 4,08 | -10,92% | 145.502,00 |
| 11.01.2024 | 4,47 | 4,65 | 4,42 | 4,58 | 1,33% | 173.660,00 |
| 10.01.2024 | 4,54 | 4,59 | 4,30 | 4,52 | 1,12% | 139.574,00 |
| 09.01.2024 | 4,17 | 4,61 | 4,07 | 4,47 | 5,18% | 206.883,00 |
| 08.01.2024 | 3,95 | 4,42 | 3,92 | 4,25 | 8,70% | 277.958,00 |
| 05.01.2024 | 4,18 | 4,28 | 3,62 | 3,91 | -4,63% | 248.485,00 |
| 04.01.2024 | 3,96 | 4,35 | 3,91 | 4,10 | 1,23% | 295.476,00 |
| 03.01.2024 | 3,65 | 4,34 | 3,59 | 4,05 | 12,81% | 549.360,00 |
| 02.01.2024 | 3,12 | 3,68 | 3,02 | 3,59 | 15,06% | 320.057,00 |
| 29.12.2023 | 3,04 | 3,15 | 3,00 | 3,12 | 0,97% | 128.500,00 |
| 28.12.2023 | 3,00 | 3,14 | 3,00 | 3,09 | 1,98% | 106.307,00 |
| 27.12.2023 | 3,04 | 3,05 | 3,02 | 3,03 | -0,66% | 87.919,00 |
| 26.12.2023 | 3,10 | 3,10 | 3,02 | 3,05 | -3,48% | 98.294,00 |
| 22.12.2023 | 3,01 | 3,18 | 3,01 | 3,16 | 3,95% | 194.112,00 |
| 21.12.2023 | 3,00 | 3,10 | 2,97 | 3,04 | 1,67% | 61.978,00 |
| 20.12.2023 | 3,00 | 3,05 | 2,96 | 2,99 | -0,33% | 60.362,00 |
| 19.12.2023 | 2,94 | 3,02 | 2,94 | 3,00 | 0,33% | 60.676,00 |
| 18.12.2023 | 2,92 | 3,00 | 2,88 | 2,99 | 2,40% | 74.489,00 |
| 15.12.2023 | 2,88 | 2,99 | 2,84 | 2,92 | -0,34% | 79.420,00 |
| 14.12.2023 | 2,91 | 3,00 | 2,85 | 2,93 | -0,68% | 83.546,00 |
| 13.12.2023 | 2,85 | 2,95 | 2,73 | 2,95 | 2,79% | 60.868,00 |
| 12.12.2023 | 2,88 | 2,97 | 2,70 | 2,87 | -2,05% | 80.793,00 |
| 11.12.2023 | 2,96 | 3,00 | 2,66 | 2,93 | -2,01% | 122.286,00 |
| 08.12.2023 | 3,02 | 3,09 | 2,96 | 2,99 | -2,92% | 54.742,00 |
| 07.12.2023 | 3,00 | 3,10 | 2,98 | 3,08 | 0,98% | 68.095,00 |
| 06.12.2023 | 3,03 | 3,10 | 3,03 | 3,05 | -0,97% | 67.650,00 |
| 05.12.2023 | 3,14 | 3,16 | 3,00 | 3,08 | -3,75% | 157.157,00 |
| 04.12.2023 | 2,92 | 3,20 | 2,86 | 3,20 | 5,61% | 317.817,00 |
| 01.12.2023 | 2,87 | 3,05 | 2,85 | 3,03 | 7,07% | 119.515,00 |
| 30.11.2023 | 2,93 | 3,00 | 2,73 | 2,83 | -5,35% | 58.790,00 |
| 29.11.2023 | 3,11 | 3,16 | 2,84 | 2,99 | -5,97% | 129.382,00 |
| 28.11.2023 | 3,07 | 3,20 | 3,07 | 3,18 | 1,92% | 140.077,00 |
| 27.11.2023 | 3,15 | 3,17 | 3,04 | 3,12 | 0,32% | 87.523,00 |
| 24.11.2023 | 2,99 | 3,20 | 2,95 | 3,11 | 4,01% | 74.259,00 |