7,595$
0,20%
Echtzeit-Aktienkurs Yirendai Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yirendai Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 7,75 | 7,88 | 7,43 | 7,57 | -0,13% | 193.570,00 |
| 20.02.2025 | 7,49 | 7,97 | 7,42 | 7,58 | 2,71% | 362.105,00 |
| 19.02.2025 | 7,25 | 7,55 | 6,85 | 7,38 | 1,37% | 318.339,00 |
| 18.02.2025 | 6,88 | 7,50 | 6,61 | 7,28 | 9,84% | 373.327,00 |
| 17.02.2025 | 6,63 | 6,63 | 6,63 | 6,63 | 0,27% | - |
| 14.02.2025 | 6,65 | 7,16 | 6,57 | 6,61 | 0,92% | 196.825,00 |
| 13.02.2025 | 6,40 | 6,57 | 6,30 | 6,55 | 2,18% | 121.144,00 |
| 12.02.2025 | 6,34 | 6,50 | 6,20 | 6,41 | 2,07% | 113.704,00 |
| 11.02.2025 | 6,38 | 6,38 | 6,11 | 6,28 | -1,88% | 76.981,00 |
| 10.02.2025 | 6,17 | 6,48 | 6,07 | 6,40 | 7,02% | 188.577,00 |
| 07.02.2025 | 6,20 | 6,21 | 5,76 | 5,98 | -4,01% | 156.899,00 |
| 06.02.2025 | 5,80 | 6,34 | 5,69 | 6,23 | 7,97% | 264.904,00 |
| 05.02.2025 | 5,71 | 5,78 | 5,62 | 5,77 | 2,30% | 41.065,00 |
| 04.02.2025 | 5,65 | 5,74 | 5,60 | 5,64 | 2,36% | 60.266,00 |
| 03.02.2025 | 5,56 | 5,68 | 5,40 | 5,51 | -2,99% | 52.767,00 |
| 31.01.2025 | 5,84 | 5,85 | 5,63 | 5,68 | -2,74% | 71.130,00 |
| 30.01.2025 | 5,65 | 5,88 | 5,64 | 5,84 | 3,73% | 70.949,00 |
| 29.01.2025 | 5,80 | 5,84 | 5,55 | 5,63 | -1,92% | 67.607,00 |
| 28.01.2025 | 5,82 | 5,87 | 5,52 | 5,74 | -1,37% | 84.564,00 |
| 27.01.2025 | 5,41 | 5,87 | 5,31 | 5,82 | 5,24% | 198.852,00 |
| 24.01.2025 | 5,19 | 5,60 | 5,12 | 5,53 | 6,35% | 234.365,00 |
| 23.01.2025 | 5,15 | 5,25 | 5,11 | 5,20 | 0,97% | 62.690,00 |
| 22.01.2025 | 5,15 | 5,23 | 5,09 | 5,15 | 0,00% | 50.425,00 |
| 21.01.2025 | 4,93 | 5,19 | 4,92 | 5,15 | 4,67% | 99.853,00 |
| 17.01.2025 | 4,74 | 4,96 | 4,69 | 4,92 | 4,02% | 60.977,00 |
| 16.01.2025 | 4,68 | 4,86 | 4,65 | 4,73 | -0,42% | 60.812,00 |
| 15.01.2025 | 4,73 | 4,83 | 4,61 | 4,75 | -1,45% | 101.923,00 |
| 14.01.2025 | 4,71 | 4,90 | 4,70 | 4,82 | 5,47% | 82.715,00 |
| 13.01.2025 | 4,61 | 4,71 | 4,57 | 4,57 | -1,72% | 74.902,00 |
| 10.01.2025 | 4,70 | 4,75 | 4,60 | 4,65 | -1,69% | 79.174,00 |
| 08.01.2025 | 4,86 | 4,94 | 4,73 | 4,73 | -5,21% | 126.482,00 |
| 07.01.2025 | 5,05 | 5,11 | 4,90 | 4,99 | -0,80% | 62.182,00 |
| 06.01.2025 | 5,09 | 5,34 | 5,03 | 5,03 | 0,00% | 191.505,00 |
| 03.01.2025 | 4,93 | 5,07 | 4,83 | 5,03 | 3,71% | 127.310,00 |
| 02.01.2025 | 4,79 | 4,89 | 4,70 | 4,85 | 1,04% | 114.819,00 |
| 31.12.2024 | 4,80 | 4,84 | 4,71 | 4,80 | 1,48% | 68.490,00 |
| 30.12.2024 | 4,86 | 4,86 | 4,65 | 4,73 | -2,87% | 209.382,00 |
| 27.12.2024 | 4,95 | 4,98 | 4,73 | 4,87 | -1,81% | 134.443,00 |
| 26.12.2024 | 4,81 | 5,05 | 4,73 | 4,96 | 3,12% | 126.107,00 |
| 24.12.2024 | 4,74 | 4,89 | 4,74 | 4,81 | 1,91% | 66.496,00 |
| 23.12.2024 | 4,70 | 4,84 | 4,70 | 4,72 | 0,21% | 33.922,00 |
| 20.12.2024 | 4,56 | 4,74 | 4,51 | 4,71 | 3,74% | 157.703,00 |
| 19.12.2024 | 4,70 | 4,70 | 4,52 | 4,54 | -1,09% | 71.603,00 |
| 18.12.2024 | 4,79 | 4,80 | 4,53 | 4,59 | -3,37% | 63.494,00 |
| 17.12.2024 | 4,75 | 4,93 | 4,60 | 4,75 | -1,04% | 62.212,00 |
| 16.12.2024 | 4,78 | 4,80 | 4,60 | 4,80 | 0,42% | 116.819,00 |
| 13.12.2024 | 4,79 | 4,95 | 4,71 | 4,78 | -2,05% | 73.889,00 |
| 12.12.2024 | 4,88 | 4,98 | 4,81 | 4,88 | 0,00% | 39.007,00 |
| 11.12.2024 | 5,05 | 5,13 | 4,83 | 4,88 | -4,13% | 149.046,00 |
| 10.12.2024 | 5,11 | 5,24 | 5,03 | 5,09 | -0,39% | 150.450,00 |
| 09.12.2024 | 5,11 | 5,28 | 4,94 | 5,11 | 5,58% | 447.010,00 |
| 06.12.2024 | 4,67 | 4,89 | 4,67 | 4,84 | 2,54% | 107.845,00 |
| 05.12.2024 | 4,66 | 4,91 | 4,66 | 4,72 | -3,87% | 128.182,00 |
| 04.12.2024 | 4,81 | 5,00 | 4,77 | 4,91 | 1,66% | 159.318,00 |
| 03.12.2024 | 4,63 | 4,90 | 4,46 | 4,83 | 5,46% | 324.419,00 |
| 02.12.2024 | 5,07 | 5,28 | 4,41 | 4,58 | -8,95% | 493.585,00 |
| 29.11.2024 | 5,36 | 5,43 | 4,93 | 5,03 | -4,01% | 196.802,00 |
| 27.11.2024 | 4,65 | 5,30 | 4,64 | 5,24 | 15,16% | 247.733,00 |
| 26.11.2024 | 4,64 | 4,71 | 4,51 | 4,55 | -2,57% | 114.238,00 |
| 25.11.2024 | 4,80 | 4,95 | 4,64 | 4,67 | -3,71% | 133.918,00 |
| 22.11.2024 | 4,71 | 4,96 | 4,69 | 4,85 | 0,21% | 112.282,00 |
| 21.11.2024 | 4,87 | 5,13 | 4,57 | 4,84 | -0,41% | 198.144,00 |
| 20.11.2024 | 5,91 | 5,99 | 4,70 | 4,86 | -18,04% | 523.848,00 |
| 19.11.2024 | 5,91 | 6,02 | 5,83 | 5,93 | 1,89% | 116.225,00 |
| 18.11.2024 | 5,84 | 5,90 | 5,79 | 5,82 | -0,34% | 105.034,00 |
| 15.11.2024 | 5,92 | 5,96 | 5,83 | 5,84 | -1,35% | 59.470,00 |
| 14.11.2024 | 5,94 | 5,94 | 5,74 | 5,92 | -0,84% | 113.140,00 |
| 13.11.2024 | 6,09 | 6,09 | 5,90 | 5,97 | 0,84% | 83.840,00 |
| 12.11.2024 | 6,01 | 6,09 | 5,81 | 5,92 | -4,36% | 117.084,00 |
| 11.11.2024 | 6,05 | 6,28 | 5,90 | 6,19 | 2,31% | 70.398,00 |
| 08.11.2024 | 6,27 | 6,32 | 5,97 | 6,05 | -6,35% | 150.791,00 |
| 07.11.2024 | 6,12 | 6,64 | 5,99 | 6,46 | 8,75% | 182.562,00 |
| 06.11.2024 | 6,00 | 6,20 | 5,85 | 5,94 | -3,88% | 153.146,00 |
| 05.11.2024 | 5,95 | 6,27 | 5,94 | 6,18 | 6,00% | 131.893,00 |
| 04.11.2024 | 5,91 | 5,97 | 5,75 | 5,83 | 1,04% | 60.527,00 |
| 01.11.2024 | 5,74 | 5,95 | 5,67 | 5,77 | 2,30% | 89.845,00 |
| 31.10.2024 | 5,65 | 5,85 | 5,53 | 5,64 | -1,40% | 111.969,00 |
| 30.10.2024 | 5,53 | 5,82 | 5,52 | 5,72 | 0,88% | 123.976,00 |
| 29.10.2024 | 6,00 | 6,01 | 5,56 | 5,67 | -4,38% | 151.957,00 |
| 28.10.2024 | 5,74 | 6,06 | 5,65 | 5,93 | 4,77% | 197.177,00 |
| 25.10.2024 | 5,61 | 5,93 | 5,60 | 5,66 | 0,89% | 105.698,00 |
| 24.10.2024 | 5,69 | 5,84 | 5,50 | 5,61 | -2,43% | 151.352,00 |
| 23.10.2024 | 6,11 | 6,11 | 5,69 | 5,75 | -4,80% | 139.987,00 |
| 22.10.2024 | 5,93 | 6,22 | 5,91 | 6,04 | 1,85% | 237.367,00 |
| 21.10.2024 | 5,81 | 6,00 | 5,79 | 5,93 | 1,72% | 104.869,00 |
| 18.10.2024 | 5,84 | 6,04 | 5,76 | 5,83 | 5,05% | 126.641,00 |
| 17.10.2024 | 5,60 | 5,67 | 5,32 | 5,55 | -2,97% | 182.504,00 |
| 16.10.2024 | 5,67 | 5,91 | 5,63 | 5,72 | 1,96% | 155.520,00 |
| 15.10.2024 | 6,06 | 6,12 | 5,51 | 5,61 | -9,37% | 391.660,00 |
| 14.10.2024 | 6,41 | 6,50 | 6,06 | 6,19 | -4,62% | 252.076,00 |
| 11.10.2024 | 6,11 | 6,68 | 6,05 | 6,49 | 4,17% | 207.051,00 |
| 10.10.2024 | 6,44 | 6,45 | 5,97 | 6,23 | -2,96% | 154.118,00 |
| 09.10.2024 | 6,29 | 6,55 | 6,07 | 6,42 | 0,63% | 233.595,00 |
| 08.10.2024 | 6,97 | 6,97 | 6,09 | 6,38 | -15,72% | 509.035,00 |
| 07.10.2024 | 8,20 | 8,20 | 7,18 | 7,57 | 1,61% | 500.515,00 |
| 04.10.2024 | 7,98 | 7,98 | 7,02 | 7,45 | -1,19% | 452.322,00 |
| 03.10.2024 | 7,49 | 8,05 | 6,91 | 7,54 | -6,80% | 492.333,00 |
| 02.10.2024 | 8,06 | 9,20 | 7,20 | 8,09 | 10,82% | 1.989.713,00 |
| 01.10.2024 | 5,82 | 7,45 | 5,76 | 7,30 | 28,30% | 945.549,00 |
| 30.09.2024 | 5,50 | 5,80 | 5,35 | 5,69 | 9,63% | 625.819,00 |