6,016$
2,14%
Echtzeit-Aktienkurs Yirendai Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yirendai Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 6,04 | 6,04 | 5,99 | 6,02 | 2,19% | - |
| 15.08.2025 | 5,89 | 5,97 | 5,85 | 5,89 | -0,17% | 79.064,00 |
| 14.08.2025 | 6,10 | 6,12 | 5,86 | 5,90 | -2,96% | 104.920,00 |
| 13.08.2025 | 5,94 | 6,10 | 5,92 | 6,08 | 4,11% | 109.347,00 |
| 12.08.2025 | 5,77 | 5,85 | 5,72 | 5,84 | 2,82% | 92.219,00 |
| 11.08.2025 | 5,71 | 5,71 | 5,58 | 5,68 | 0,18% | 58.472,00 |
| 08.08.2025 | 5,79 | 5,79 | 5,59 | 5,67 | -0,35% | 57.008,00 |
| 07.08.2025 | 5,83 | 5,89 | 5,43 | 5,69 | -2,07% | 182.041,00 |
| 06.08.2025 | 5,80 | 5,85 | 5,74 | 5,81 | 1,04% | 52.294,00 |
| 05.08.2025 | 5,81 | 5,95 | 5,73 | 5,75 | -0,86% | 59.346,00 |
| 04.08.2025 | 5,75 | 5,85 | 5,67 | 5,80 | 2,11% | 80.182,00 |
| 01.08.2025 | 5,83 | 5,83 | 5,61 | 5,68 | -4,05% | 87.318,00 |
| 31.07.2025 | 5,99 | 5,99 | 5,88 | 5,92 | 0,68% | 50.283,00 |
| 30.07.2025 | 5,90 | 5,98 | 5,85 | 5,88 | -1,51% | 71.534,00 |
| 29.07.2025 | 6,12 | 6,19 | 5,91 | 5,97 | -0,83% | 71.463,00 |
| 28.07.2025 | 6,20 | 6,25 | 5,94 | 6,02 | -2,90% | 99.467,00 |
| 25.07.2025 | 6,36 | 6,50 | 6,13 | 6,20 | -2,52% | 56.055,00 |
| 24.07.2025 | 6,37 | 6,70 | 6,35 | 6,36 | 0,47% | 123.245,00 |
| 23.07.2025 | 6,24 | 6,36 | 6,21 | 6,33 | 2,59% | 64.226,00 |
| 22.07.2025 | 6,25 | 6,25 | 6,11 | 6,17 | -0,16% | 47.608,00 |
| 21.07.2025 | 6,11 | 6,18 | 6,08 | 6,18 | 1,81% | 66.554,00 |
| 18.07.2025 | 6,18 | 6,19 | 6,06 | 6,07 | -0,49% | 36.348,00 |
| 17.07.2025 | 6,13 | 6,20 | 6,06 | 6,10 | -0,16% | 96.356,00 |
| 16.07.2025 | 6,13 | 6,13 | 6,00 | 6,11 | -0,33% | 69.136,00 |
| 15.07.2025 | 6,13 | 6,17 | 6,07 | 6,13 | 2,34% | 60.390,00 |
| 14.07.2025 | 6,08 | 6,11 | 5,95 | 5,99 | -0,66% | 81.463,00 |
| 11.07.2025 | 6,09 | 6,15 | 5,98 | 6,03 | -0,50% | 61.179,00 |
| 10.07.2025 | 6,10 | 6,15 | 5,95 | 6,06 | 0,17% | 160.939,00 |
| 09.07.2025 | 6,07 | 6,13 | 5,97 | 6,05 | -0,33% | 81.245,00 |
| 08.07.2025 | 6,20 | 6,30 | 6,02 | 6,07 | -1,46% | 91.788,00 |
| 07.07.2025 | 6,14 | 6,20 | 6,00 | 6,16 | 1,82% | 111.470,00 |
| 03.07.2025 | 6,13 | 6,33 | 6,05 | 6,05 | -1,63% | 110.386,00 |
| 02.07.2025 | 6,03 | 6,18 | 6,00 | 6,15 | 1,99% | 150.119,00 |
| 01.07.2025 | 5,94 | 6,10 | 5,91 | 6,03 | 2,73% | 88.052,00 |
| 30.06.2025 | 5,89 | 5,95 | 5,80 | 5,87 | 0,34% | 78.937,00 |
| 27.06.2025 | 5,92 | 5,96 | 5,80 | 5,85 | -1,35% | 53.575,00 |
| 26.06.2025 | 6,00 | 6,05 | 5,90 | 5,93 | -1,00% | 55.081,00 |
| 25.06.2025 | 6,12 | 6,12 | 5,90 | 5,99 | -1,16% | 50.652,00 |
| 24.06.2025 | 5,95 | 6,10 | 5,95 | 6,06 | 2,71% | 53.683,00 |
| 23.06.2025 | 5,90 | 5,98 | 5,83 | 5,90 | 0,17% | 75.459,00 |
| 20.06.2025 | 6,15 | 6,15 | 5,88 | 5,89 | -3,28% | 66.793,00 |
| 18.06.2025 | 5,89 | 6,16 | 5,89 | 6,09 | 2,87% | 98.283,00 |
| 17.06.2025 | 6,11 | 6,12 | 5,89 | 5,92 | -3,58% | 167.033,00 |
| 16.06.2025 | 6,43 | 6,47 | 6,10 | 6,14 | -3,15% | 151.671,00 |
| 13.06.2025 | 6,77 | 6,82 | 6,29 | 6,34 | -6,21% | 208.109,00 |
| 12.06.2025 | 6,62 | 7,00 | 6,22 | 6,76 | -9,02% | 466.125,00 |
| 11.06.2025 | 7,40 | 7,68 | 7,36 | 7,43 | 0,41% | 180.956,00 |
| 10.06.2025 | 7,55 | 7,65 | 7,31 | 7,40 | -0,40% | 128.456,00 |
| 09.06.2025 | 7,07 | 7,68 | 7,00 | 7,43 | 6,14% | 339.212,00 |
| 06.06.2025 | 7,01 | 7,10 | 6,85 | 7,00 | 0,00% | 154.942,00 |
| 05.06.2025 | 6,49 | 7,15 | 6,45 | 7,00 | 9,38% | 276.096,00 |
| 04.06.2025 | 6,36 | 6,59 | 6,34 | 6,40 | 1,91% | 126.187,00 |
| 03.06.2025 | 6,33 | 6,34 | 6,18 | 6,28 | 1,13% | 65.158,00 |
| 02.06.2025 | 6,32 | 6,35 | 6,10 | 6,21 | -0,80% | 109.238,00 |
| 30.05.2025 | 6,58 | 6,58 | 6,25 | 6,26 | -5,30% | 163.576,00 |
| 29.05.2025 | 6,79 | 6,79 | 6,46 | 6,61 | 1,54% | 47.358,00 |
| 28.05.2025 | 6,67 | 6,71 | 6,50 | 6,51 | -2,40% | 59.641,00 |
| 27.05.2025 | 6,30 | 6,80 | 6,25 | 6,67 | 6,89% | 179.480,00 |
| 23.05.2025 | 6,20 | 6,28 | 6,15 | 6,24 | -0,64% | 43.763,00 |
| 22.05.2025 | 6,14 | 6,35 | 6,12 | 6,28 | 1,62% | 89.092,00 |
| 21.05.2025 | 6,35 | 6,50 | 6,13 | 6,18 | -1,59% | 80.554,00 |
| 20.05.2025 | 6,34 | 6,46 | 6,22 | 6,28 | -0,48% | 128.594,00 |
| 19.05.2025 | 6,10 | 6,34 | 6,10 | 6,31 | 1,94% | 38.103,00 |
| 16.05.2025 | 5,94 | 6,28 | 5,94 | 6,19 | 4,38% | 44.492,00 |
| 15.05.2025 | 6,30 | 6,33 | 5,69 | 5,93 | -6,76% | 135.030,00 |
| 14.05.2025 | 6,51 | 6,60 | 6,28 | 6,36 | -2,30% | 114.968,00 |
| 13.05.2025 | 6,30 | 6,57 | 6,30 | 6,51 | 1,40% | 90.825,00 |
| 12.05.2025 | 6,58 | 6,68 | 6,34 | 6,42 | 2,56% | 101.330,00 |
| 09.05.2025 | 6,16 | 6,30 | 6,09 | 6,26 | 0,97% | 74.441,00 |
| 08.05.2025 | 6,25 | 6,40 | 6,19 | 6,20 | -1,12% | 101.538,00 |
| 07.05.2025 | 6,46 | 6,46 | 6,20 | 6,27 | -2,94% | 47.585,00 |
| 06.05.2025 | 6,13 | 6,50 | 6,13 | 6,46 | 2,05% | 104.075,00 |
| 05.05.2025 | 6,38 | 6,46 | 6,25 | 6,33 | -0,78% | 153.840,00 |
| 02.05.2025 | 6,66 | 6,68 | 6,38 | 6,38 | -2,60% | 105.188,00 |
| 01.05.2025 | 6,53 | 6,61 | 6,47 | 6,55 | 0,15% | 32.992,00 |
| 30.04.2025 | 6,51 | 6,58 | 6,33 | 6,54 | -1,36% | 102.983,00 |
| 29.04.2025 | 6,57 | 6,70 | 6,45 | 6,63 | 1,38% | 67.835,00 |
| 28.04.2025 | 6,50 | 6,58 | 6,39 | 6,54 | -0,30% | 83.688,00 |
| 25.04.2025 | 6,51 | 6,60 | 6,40 | 6,56 | -0,30% | 69.570,00 |
| 24.04.2025 | 6,38 | 6,67 | 6,21 | 6,58 | 4,11% | 153.442,00 |
| 23.04.2025 | 6,14 | 6,34 | 6,09 | 6,32 | 5,69% | 146.546,00 |
| 22.04.2025 | 5,61 | 6,06 | 5,61 | 5,98 | 6,60% | 77.955,00 |
| 21.04.2025 | 5,71 | 5,76 | 5,51 | 5,61 | -1,58% | 63.255,00 |
| 17.04.2025 | 5,91 | 6,00 | 5,70 | 5,70 | -2,73% | 42.386,00 |
| 16.04.2025 | 5,59 | 5,86 | 5,56 | 5,86 | 2,81% | 119.179,00 |
| 15.04.2025 | 5,67 | 5,95 | 5,60 | 5,70 | -1,21% | 59.633,00 |
| 14.04.2025 | 5,44 | 5,87 | 5,40 | 5,77 | 8,26% | 111.481,00 |
| 11.04.2025 | 5,62 | 5,65 | 5,23 | 5,33 | -3,27% | 145.173,00 |
| 10.04.2025 | 5,55 | 5,72 | 5,39 | 5,51 | 0,55% | 135.472,00 |
| 09.04.2025 | 5,24 | 5,57 | 4,70 | 5,48 | 1,86% | 380.459,00 |
| 08.04.2025 | 6,08 | 6,08 | 5,24 | 5,38 | -5,78% | 153.508,00 |
| 07.04.2025 | 5,63 | 6,14 | 5,50 | 5,71 | -6,70% | 299.329,00 |
| 04.04.2025 | 6,44 | 6,52 | 6,05 | 6,12 | -12,70% | 444.657,00 |
| 03.04.2025 | 7,00 | 7,10 | 6,80 | 7,01 | -4,50% | 125.055,00 |
| 02.04.2025 | 7,20 | 7,44 | 7,04 | 7,34 | 1,52% | 129.282,00 |
| 01.04.2025 | 6,95 | 7,31 | 6,93 | 7,23 | 5,09% | 138.379,00 |
| 31.03.2025 | 7,02 | 7,02 | 6,82 | 6,88 | -5,62% | 159.096,00 |
| 28.03.2025 | 7,33 | 7,40 | 6,81 | 7,29 | -1,22% | 297.843,00 |
| 27.03.2025 | 6,70 | 7,65 | 6,70 | 7,38 | 10,64% | 493.944,00 |
| 26.03.2025 | 6,70 | 6,80 | 6,60 | 6,67 | -1,19% | 110.170,00 |