6,600$
4,27%
Echtzeit-Aktienkurs Yirendai Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yirendai Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 6,50 | 6,61 | 6,33 | 6,59 | 4,11% | 157.162,00 |
| 01.10.2025 | 5,99 | 6,46 | 5,93 | 6,33 | 6,75% | 168.070,00 |
| 30.09.2025 | 5,99 | 5,99 | 5,82 | 5,93 | -1,00% | 72.405,00 |
| 29.09.2025 | 6,00 | 6,05 | 5,95 | 5,99 | 0,67% | 94.623,00 |
| 26.09.2025 | 5,91 | 6,00 | 5,90 | 5,95 | -0,83% | 44.643,00 |
| 25.09.2025 | 5,94 | 6,00 | 5,90 | 6,00 | 0,84% | 76.713,00 |
| 24.09.2025 | 5,99 | 6,01 | 5,91 | 5,95 | -0,50% | 82.475,00 |
| 23.09.2025 | 6,00 | 6,05 | 5,89 | 5,98 | -1,16% | 84.698,00 |
| 22.09.2025 | 6,01 | 6,05 | 5,97 | 6,05 | 0,33% | 77.039,00 |
| 19.09.2025 | 6,04 | 6,07 | 5,95 | 6,03 | -0,17% | 66.281,00 |
| 18.09.2025 | 5,97 | 6,04 | 5,95 | 6,04 | 1,00% | 48.170,00 |
| 17.09.2025 | 5,93 | 6,04 | 5,89 | 5,98 | 1,36% | 131.042,00 |
| 16.09.2025 | 6,03 | 6,04 | 5,87 | 5,90 | -1,99% | 44.250,00 |
| 15.09.2025 | 6,00 | 6,05 | 5,92 | 6,02 | 0,33% | 73.965,00 |
| 12.09.2025 | 6,00 | 6,00 | 5,83 | 6,00 | 0,00% | 103.852,00 |
| 11.09.2025 | 5,76 | 6,00 | 5,74 | 6,00 | 4,17% | 159.731,00 |
| 10.09.2025 | 5,85 | 5,85 | 5,70 | 5,76 | -0,52% | 43.054,00 |
| 09.09.2025 | 5,73 | 5,80 | 5,71 | 5,79 | 1,22% | 50.269,00 |
| 08.09.2025 | 5,81 | 5,82 | 5,66 | 5,72 | -0,17% | 66.746,00 |
| 05.09.2025 | 5,88 | 5,88 | 5,70 | 5,73 | -1,04% | 46.516,00 |
| 04.09.2025 | 5,83 | 5,86 | 5,73 | 5,79 | -1,86% | 68.457,00 |
| 03.09.2025 | 5,85 | 5,90 | 5,81 | 5,90 | 0,34% | 70.583,00 |
| 02.09.2025 | 5,89 | 5,90 | 5,71 | 5,88 | 1,03% | 101.298,00 |
| 29.08.2025 | 5,86 | 5,89 | 5,81 | 5,82 | -0,51% | 46.437,00 |
| 28.08.2025 | 5,88 | 5,89 | 5,75 | 5,85 | -0,68% | 66.141,00 |
| 27.08.2025 | 6,00 | 6,01 | 5,86 | 5,89 | -2,00% | 43.504,00 |
| 26.08.2025 | 6,10 | 6,10 | 5,92 | 6,01 | -2,44% | 100.777,00 |
| 25.08.2025 | 6,20 | 6,28 | 6,12 | 6,16 | 0,00% | 84.902,00 |
| 22.08.2025 | 6,09 | 6,35 | 6,01 | 6,16 | 1,99% | 170.360,00 |
| 21.08.2025 | 6,00 | 6,23 | 5,86 | 6,04 | 3,60% | 207.328,00 |
| 20.08.2025 | 5,95 | 5,99 | 5,82 | 5,83 | -1,52% | 105.854,00 |
| 19.08.2025 | 6,04 | 6,14 | 5,90 | 5,92 | -2,63% | 58.813,00 |
| 18.08.2025 | 5,92 | 6,09 | 5,92 | 6,08 | 3,23% | 85.945,00 |
| 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% | 104.918,00 |
| 13.08.2025 | 5,94 | 6,10 | 5,92 | 6,08 | 4,11% | 108.863,00 |
| 12.08.2025 | 5,77 | 5,85 | 5,72 | 5,84 | 2,82% | 71.927,00 |
| 11.08.2025 | 5,71 | 5,71 | 5,58 | 5,68 | 0,18% | 58.391,00 |
| 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% | 181.991,00 |
| 06.08.2025 | 5,80 | 5,85 | 5,74 | 5,81 | 1,04% | 52.083,00 |
| 05.08.2025 | 5,81 | 5,95 | 5,73 | 5,75 | -0,86% | 59.345,00 |
| 04.08.2025 | 5,75 | 5,85 | 5,67 | 5,80 | 2,11% | 79.065,00 |
| 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% | 66.920,00 |
| 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% | 99.067,00 |
| 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% | 122.934,00 |
| 23.07.2025 | 6,24 | 6,36 | 6,21 | 6,33 | 2,59% | 64.048,00 |
| 22.07.2025 | 6,25 | 6,25 | 6,11 | 6,17 | -0,16% | 47.498,00 |
| 21.07.2025 | 6,11 | 6,18 | 6,08 | 6,18 | 1,81% | 66.350,00 |
| 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% | 96.254,00 |
| 16.07.2025 | 6,13 | 6,13 | 6,00 | 6,11 | -0,33% | 69.116,00 |
| 15.07.2025 | 6,13 | 6,17 | 6,07 | 6,13 | 2,34% | 60.370,00 |
| 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% | 160.909,00 |
| 09.07.2025 | 6,07 | 6,13 | 5,97 | 6,05 | -0,33% | 81.193,00 |
| 08.07.2025 | 6,20 | 6,30 | 6,02 | 6,07 | -1,46% | 91.587,00 |
| 07.07.2025 | 6,14 | 6,20 | 6,00 | 6,16 | 1,82% | 111.460,00 |
| 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% | 149.119,00 |
| 01.07.2025 | 5,94 | 6,10 | 5,91 | 6,03 | 2,73% | 88.035,00 |
| 30.06.2025 | 5,89 | 5,95 | 5,80 | 5,87 | 0,34% | 78.927,00 |
| 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% | 49.632,00 |
| 24.06.2025 | 5,95 | 6,10 | 5,95 | 6,06 | 2,71% | 53.392,00 |
| 23.06.2025 | 5,90 | 5,98 | 5,83 | 5,90 | 0,17% | 75.442,00 |
| 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% | 166.681,00 |
| 16.06.2025 | 6,43 | 6,47 | 6,10 | 6,14 | -3,15% | 151.662,00 |
| 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% | 466.099,00 |
| 11.06.2025 | 7,40 | 7,68 | 7,36 | 7,43 | 0,41% | 178.462,00 |
| 10.06.2025 | 7,55 | 7,65 | 7,31 | 7,40 | -0,40% | 128.413,00 |
| 09.06.2025 | 7,07 | 7,68 | 7,00 | 7,43 | 6,14% | 339.211,00 |
| 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% | 276.032,00 |
| 04.06.2025 | 6,36 | 6,59 | 6,34 | 6,40 | 1,91% | 125.698,00 |
| 03.06.2025 | 6,33 | 6,34 | 6,18 | 6,28 | 1,13% | 65.086,00 |
| 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% | 59.639,00 |
| 27.05.2025 | 6,30 | 6,80 | 6,25 | 6,67 | 6,89% | 178.976,00 |
| 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% | 89.018,00 |
| 21.05.2025 | 6,35 | 6,50 | 6,13 | 6,18 | -1,59% | 80.354,00 |
| 20.05.2025 | 6,34 | 6,46 | 6,22 | 6,28 | -0,48% | 128.539,00 |
| 19.05.2025 | 6,10 | 6,34 | 6,10 | 6,31 | 1,94% | 38.071,00 |
| 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% | 134.983,00 |
| 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% | 90.814,00 |
| 12.05.2025 | 6,58 | 6,68 | 6,34 | 6,42 | 2,56% | 101.098,00 |