1,700$
-6,08%
Echtzeit-Aktienkurs Yirendai Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yirendai Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1,80 | 1,82 | 1,70 | 1,70 | -6,08% | 205.068,00 |
| 25.03.2026 | 1,81 | 1,95 | 1,80 | 1,81 | 0,00% | 173.917,00 |
| 24.03.2026 | 1,82 | 1,84 | 1,78 | 1,81 | -1,09% | 154.828,00 |
| 23.03.2026 | 2,03 | 2,03 | 1,77 | 1,83 | -7,11% | 256.305,00 |
| 20.03.2026 | 2,13 | 2,30 | 1,97 | 1,97 | -2,96% | 449.576,00 |
| 19.03.2026 | 2,73 | 2,80 | 2,03 | 2,03 | -44,84% | 890.296,00 |
| 18.03.2026 | 3,62 | 3,79 | 3,60 | 3,68 | 3,37% | 45.801,00 |
| 17.03.2026 | 3,55 | 3,65 | 3,51 | 3,56 | 0,00% | 53.511,00 |
| 16.03.2026 | 3,63 | 3,63 | 3,52 | 3,56 | 0,85% | 24.216,00 |
| 13.03.2026 | 3,58 | 3,62 | 3,51 | 3,53 | -0,56% | 26.271,00 |
| 12.03.2026 | 3,68 | 3,69 | 3,53 | 3,55 | -3,27% | 35.627,00 |
| 11.03.2026 | 3,80 | 3,80 | 3,66 | 3,67 | -1,34% | 10.216,00 |
| 10.03.2026 | 3,77 | 3,82 | 3,70 | 3,72 | 0,00% | 33.213,00 |
| 09.03.2026 | 3,81 | 3,81 | 3,65 | 3,72 | -2,62% | 38.946,00 |
| 06.03.2026 | 3,79 | 3,86 | 3,74 | 3,82 | 0,79% | 31.768,00 |
| 05.03.2026 | 3,78 | 3,91 | 3,75 | 3,79 | -0,52% | 9.723,00 |
| 04.03.2026 | 3,68 | 3,84 | 3,68 | 3,81 | 3,53% | 37.385,00 |
| 03.03.2026 | 3,72 | 3,75 | 3,55 | 3,68 | -2,39% | 54.896,00 |
| 02.03.2026 | 3,78 | 3,85 | 3,75 | 3,77 | -3,33% | 32.150,00 |
| 27.02.2026 | 3,84 | 3,98 | 3,84 | 3,90 | -0,76% | 39.970,00 |
| 26.02.2026 | 3,75 | 3,95 | 3,75 | 3,93 | 4,24% | 88.654,00 |
| 25.02.2026 | 3,77 | 3,78 | 3,70 | 3,77 | 0,00% | 41.972,00 |
| 24.02.2026 | 3,75 | 3,81 | 3,68 | 3,77 | 1,07% | 27.286,00 |
| 23.02.2026 | 3,81 | 3,81 | 3,62 | 3,73 | -2,61% | 28.386,00 |
| 20.02.2026 | 3,74 | 3,87 | 3,74 | 3,83 | 0,79% | 18.890,00 |
| 19.02.2026 | 3,77 | 3,85 | 3,73 | 3,80 | 0,80% | 29.988,00 |
| 18.02.2026 | 3,67 | 3,88 | 3,65 | 3,77 | 3,57% | 62.394,00 |
| 17.02.2026 | 3,64 | 3,68 | 3,54 | 3,64 | 0,55% | 37.740,00 |
| 13.02.2026 | 3,66 | 3,73 | 3,60 | 3,62 | -0,82% | 15.534,00 |
| 12.02.2026 | 3,73 | 3,75 | 3,60 | 3,65 | -1,88% | 67.076,00 |
| 11.02.2026 | 3,78 | 3,89 | 3,72 | 3,72 | -1,59% | 55.245,00 |
| 10.02.2026 | 3,88 | 3,95 | 3,76 | 3,78 | -2,83% | 49.977,00 |
| 09.02.2026 | 3,85 | 4,04 | 3,81 | 3,89 | 1,83% | 48.376,00 |
| 06.02.2026 | 3,88 | 3,91 | 3,75 | 3,82 | 0,53% | 52.652,00 |
| 05.02.2026 | 3,89 | 3,92 | 3,80 | 3,80 | -2,06% | 36.751,00 |
| 04.02.2026 | 3,88 | 3,95 | 3,81 | 3,88 | 1,31% | 31.481,00 |
| 03.02.2026 | 3,92 | 4,15 | 3,80 | 3,83 | -2,30% | 97.227,00 |
| 02.02.2026 | 3,97 | 4,06 | 3,85 | 3,92 | -1,26% | 72.703,00 |
| 30.01.2026 | 4,12 | 4,20 | 3,95 | 3,97 | -5,02% | 77.370,00 |
| 29.01.2026 | 4,30 | 4,30 | 4,10 | 4,18 | -1,65% | 30.699,00 |
| 28.01.2026 | 4,15 | 4,35 | 4,01 | 4,25 | 2,41% | 129.023,00 |
| 27.01.2026 | 3,99 | 4,20 | 3,96 | 4,15 | 4,80% | 70.010,00 |
| 26.01.2026 | 3,85 | 3,96 | 3,83 | 3,96 | 2,86% | 38.531,00 |
| 23.01.2026 | 3,87 | 3,95 | 3,81 | 3,85 | -1,03% | 37.242,00 |
| 22.01.2026 | 3,90 | 3,99 | 3,84 | 3,89 | 1,30% | 43.699,00 |
| 21.01.2026 | 3,94 | 3,97 | 3,80 | 3,84 | -2,29% | 64.750,00 |
| 20.01.2026 | 3,97 | 3,99 | 3,91 | 3,93 | -1,75% | 29.440,00 |
| 16.01.2026 | 3,95 | 4,03 | 3,83 | 4,00 | 0,50% | 99.617,00 |
| 15.01.2026 | 4,00 | 4,05 | 3,90 | 3,98 | -0,25% | 42.792,00 |
| 14.01.2026 | 3,99 | 4,13 | 3,93 | 3,99 | 0,50% | 47.095,00 |
| 13.01.2026 | 4,04 | 4,15 | 3,96 | 3,97 | -1,73% | 49.795,00 |
| 12.01.2026 | 4,05 | 4,10 | 4,00 | 4,04 | -0,98% | 47.645,00 |
| 09.01.2026 | 4,30 | 4,44 | 4,05 | 4,08 | -4,67% | 71.551,00 |
| 08.01.2026 | 4,08 | 4,32 | 4,08 | 4,28 | 4,65% | 53.432,00 |
| 07.01.2026 | 4,15 | 4,15 | 4,00 | 4,09 | -1,45% | 68.515,00 |
| 06.01.2026 | 4,17 | 4,26 | 4,14 | 4,15 | -0,24% | 56.922,00 |
| 05.01.2026 | 3,90 | 4,26 | 3,78 | 4,16 | 8,62% | 209.738,00 |
| 02.01.2026 | 3,77 | 3,87 | 3,72 | 3,83 | 3,51% | 96.851,00 |
| 31.12.2025 | 3,71 | 3,72 | 3,64 | 3,70 | -0,80% | 85.578,00 |
| 30.12.2025 | 3,88 | 3,88 | 3,71 | 3,73 | -3,12% | 124.396,00 |
| 29.12.2025 | 4,01 | 4,01 | 3,79 | 3,85 | -3,75% | 185.332,00 |
| 26.12.2025 | 4,07 | 4,12 | 3,90 | 4,00 | -2,68% | 126.066,00 |
| 24.12.2025 | 4,07 | 4,12 | 4,04 | 4,11 | 1,48% | 23.171,00 |
| 23.12.2025 | 4,25 | 4,25 | 4,02 | 4,05 | -3,34% | 117.416,00 |
| 22.12.2025 | 4,25 | 4,30 | 4,19 | 4,19 | -2,33% | 101.044,00 |
| 19.12.2025 | 4,38 | 4,41 | 4,27 | 4,29 | -1,83% | 46.626,00 |
| 18.12.2025 | 4,36 | 4,41 | 4,30 | 4,37 | 0,92% | 26.459,00 |
| 17.12.2025 | 4,32 | 4,37 | 4,21 | 4,33 | 0,00% | 45.950,00 |
| 16.12.2025 | 4,30 | 4,36 | 4,28 | 4,33 | 0,00% | 39.278,00 |
| 15.12.2025 | 4,41 | 4,43 | 4,27 | 4,33 | -1,37% | 80.932,00 |
| 12.12.2025 | 4,32 | 4,44 | 4,32 | 4,39 | 1,39% | 54.323,00 |
| 11.12.2025 | 4,28 | 4,38 | 4,28 | 4,33 | -0,23% | 31.915,00 |
| 10.12.2025 | 4,44 | 4,44 | 4,28 | 4,34 | -0,46% | 70.870,00 |
| 09.12.2025 | 4,40 | 4,45 | 4,30 | 4,36 | -0,91% | 60.283,00 |
| 08.12.2025 | 4,49 | 4,51 | 4,33 | 4,40 | -2,44% | 46.351,00 |
| 05.12.2025 | 4,55 | 4,60 | 4,50 | 4,51 | -0,66% | 37.815,00 |
| 04.12.2025 | 4,62 | 4,62 | 4,51 | 4,54 | -1,52% | 50.730,00 |
| 03.12.2025 | 4,47 | 4,64 | 4,47 | 4,61 | 3,36% | 91.339,00 |
| 02.12.2025 | 4,40 | 4,54 | 4,27 | 4,46 | 0,90% | 102.453,00 |
| 01.12.2025 | 4,50 | 4,51 | 4,36 | 4,42 | -1,78% | 63.302,00 |
| 28.11.2025 | 4,53 | 4,56 | 4,44 | 4,50 | 2,04% | 34.135,00 |
| 26.11.2025 | 4,34 | 4,48 | 4,22 | 4,41 | 3,76% | 53.899,00 |
| 25.11.2025 | 4,66 | 4,68 | 4,15 | 4,25 | -7,61% | 221.001,00 |
| 24.11.2025 | 4,64 | 4,64 | 4,45 | 4,60 | 0,22% | 126.027,00 |
| 21.11.2025 | 4,71 | 4,72 | 4,54 | 4,59 | -2,75% | 108.062,00 |
| 20.11.2025 | 4,78 | 4,95 | 4,70 | 4,72 | -1,26% | 69.134,00 |
| 19.11.2025 | 4,85 | 4,89 | 4,70 | 4,78 | -1,44% | 122.263,00 |
| 18.11.2025 | 4,96 | 4,99 | 4,83 | 4,85 | -2,02% | 80.771,00 |
| 17.11.2025 | 5,15 | 5,20 | 4,89 | 4,95 | -3,51% | 96.132,00 |
| 14.11.2025 | 5,20 | 5,29 | 5,10 | 5,13 | -1,91% | 46.731,00 |
| 13.11.2025 | 5,34 | 5,37 | 5,20 | 5,23 | -2,24% | 57.155,00 |
| 12.11.2025 | 5,38 | 5,43 | 5,31 | 5,35 | -2,01% | 22.672,00 |
| 11.11.2025 | 5,45 | 5,51 | 5,33 | 5,46 | -0,73% | 44.228,00 |
| 10.11.2025 | 5,39 | 5,60 | 5,36 | 5,50 | 3,77% | 34.723,00 |
| 07.11.2025 | 5,26 | 5,38 | 5,20 | 5,30 | 0,76% | 54.656,00 |
| 06.11.2025 | 5,26 | 5,44 | 5,20 | 5,26 | 0,19% | 47.673,00 |
| 05.11.2025 | 5,45 | 5,45 | 5,23 | 5,25 | -3,14% | 49.687,00 |
| 04.11.2025 | 5,49 | 5,54 | 5,42 | 5,42 | -2,52% | 19.906,00 |
| 03.11.2025 | 5,65 | 5,69 | 5,52 | 5,56 | -0,36% | 36.219,00 |
| 31.10.2025 | 5,46 | 5,61 | 5,46 | 5,58 | 4,30% | 39.260,00 |