6,180$
-0,32%
Echtzeit-Aktienkurs Yirendai Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yirendai Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,11 | 6,20 | 6,11 | 6,18 | -0,32% | 8.218,00 |
| 08.05.2025 | 6,25 | 6,40 | 6,19 | 6,20 | -1,12% | 101.338,00 |
| 07.05.2025 | 6,46 | 6,46 | 6,20 | 6,27 | -2,94% | 47.582,00 |
| 06.05.2025 | 6,13 | 6,50 | 6,13 | 6,46 | 2,05% | 104.067,00 |
| 05.05.2025 | 6,38 | 6,46 | 6,25 | 6,33 | -0,78% | 153.836,00 |
| 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% | 32.991,00 |
| 30.04.2025 | 6,40 | 6,58 | 6,33 | 6,54 | -1,36% | 102.979,00 |
| 29.04.2025 | 6,57 | 6,70 | 6,45 | 6,63 | 1,38% | 65.266,00 |
| 28.04.2025 | 6,50 | 6,58 | 6,39 | 6,54 | -0,30% | 83.668,00 |
| 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% | 153.428,00 |
| 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% | 77.953,00 |
| 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% | 110.969,00 |
| 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% | 135.071,00 |
| 09.04.2025 | 5,24 | 5,57 | 4,70 | 5,48 | 1,86% | 380.442,00 |
| 08.04.2025 | 6,08 | 6,08 | 5,24 | 5,38 | -5,78% | 152.783,00 |
| 07.04.2025 | 5,63 | 6,14 | 5,50 | 5,71 | -6,70% | 298.629,00 |
| 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% | 120.784,00 |
| 01.04.2025 | 6,95 | 7,31 | 6,93 | 7,23 | 5,09% | 136.366,00 |
| 31.03.2025 | 7,02 | 7,02 | 6,82 | 6,88 | -5,62% | 158.911,00 |
| 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% | 493.828,00 |
| 26.03.2025 | 6,70 | 6,80 | 6,60 | 6,67 | -1,19% | 109.170,00 |
| 25.03.2025 | 6,80 | 6,80 | 6,54 | 6,75 | -2,88% | 212.479,00 |
| 24.03.2025 | 7,05 | 7,12 | 6,86 | 6,95 | 0,14% | 181.127,00 |
| 21.03.2025 | 6,95 | 7,02 | 6,56 | 6,94 | 1,31% | 187.690,00 |
| 20.03.2025 | 7,62 | 7,64 | 6,32 | 6,85 | -20,44% | 683.548,00 |
| 19.03.2025 | 8,28 | 8,74 | 7,94 | 8,61 | 6,69% | 359.496,00 |
| 18.03.2025 | 8,03 | 8,32 | 7,95 | 8,07 | 2,15% | 267.140,00 |
| 17.03.2025 | 7,40 | 8,22 | 7,30 | 7,90 | 7,63% | 337.011,00 |
| 14.03.2025 | 6,97 | 7,40 | 6,83 | 7,34 | 7,62% | 143.392,00 |
| 13.03.2025 | 6,97 | 6,99 | 6,73 | 6,82 | 0,00% | 48.712,00 |
| 12.03.2025 | 6,78 | 6,98 | 6,60 | 6,82 | 1,49% | 74.990,00 |
| 11.03.2025 | 6,52 | 6,81 | 6,52 | 6,72 | 3,23% | 105.351,00 |
| 10.03.2025 | 6,69 | 6,92 | 6,38 | 6,51 | -5,92% | 90.918,00 |
| 07.03.2025 | 6,90 | 7,00 | 6,75 | 6,92 | -0,29% | 72.758,00 |
| 06.03.2025 | 7,14 | 7,16 | 6,82 | 6,94 | -2,25% | 147.929,00 |
| 05.03.2025 | 6,59 | 7,15 | 6,58 | 7,10 | 10,76% | 167.103,00 |
| 04.03.2025 | 6,35 | 6,53 | 6,03 | 6,41 | -0,47% | 111.125,00 |
| 03.03.2025 | 6,91 | 6,99 | 6,35 | 6,44 | -5,99% | 124.828,00 |
| 28.02.2025 | 6,89 | 6,90 | 6,67 | 6,85 | -2,56% | 76.918,00 |
| 27.02.2025 | 7,06 | 7,21 | 6,94 | 7,03 | -1,54% | 54.785,00 |
| 26.02.2025 | 7,13 | 7,30 | 6,99 | 7,14 | 4,23% | 120.695,00 |
| 25.02.2025 | 6,71 | 6,98 | 6,56 | 6,85 | 1,33% | 148.229,00 |
| 24.02.2025 | 7,42 | 7,51 | 6,55 | 6,76 | -10,70% | 238.741,00 |
| 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% | 359.979,00 |
| 19.02.2025 | 7,25 | 7,55 | 6,85 | 7,38 | 1,37% | 318.017,00 |
| 18.02.2025 | 6,88 | 7,50 | 6,61 | 7,28 | 10,14% | 370.944,00 |
| 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% | 120.838,00 |
| 12.02.2025 | 6,34 | 6,50 | 6,20 | 6,41 | 2,07% | 113.698,00 |
| 11.02.2025 | 6,38 | 6,38 | 6,11 | 6,28 | -1,88% | 76.953,00 |
| 10.02.2025 | 6,17 | 6,48 | 6,07 | 6,40 | 7,02% | 186.824,00 |
| 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% | 264.824,00 |
| 05.02.2025 | 5,71 | 5,78 | 5,62 | 5,77 | 2,30% | 41.063,00 |
| 04.02.2025 | 5,65 | 5,74 | 5,60 | 5,64 | 2,36% | 60.225,00 |
| 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% | 67.589,00 |
| 28.01.2025 | 5,82 | 5,87 | 5,52 | 5,74 | -1,37% | 84.562,00 |
| 27.01.2025 | 5,41 | 5,87 | 5,31 | 5,82 | 5,24% | 198.660,00 |
| 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% | 101.918,00 |
| 14.01.2025 | 4,71 | 4,90 | 4,70 | 4,82 | 5,47% | 82.709,00 |
| 13.01.2025 | 4,61 | 4,71 | 4,57 | 4,57 | -1,72% | 74.787,00 |
| 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% | 61.662,00 |
| 06.01.2025 | 5,09 | 5,34 | 5,03 | 5,03 | 0,00% | 190.480,00 |
| 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 | 4,85 | 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% | 124.107,00 |
| 24.12.2024 | 4,74 | 4,89 | 4,74 | 4,81 | 1,91% | 66.496,00 |
| 23.12.2024 | 4,75 | 4,84 | 4,70 | 4,72 | 0,21% | 33.919,00 |
| 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% | 63.450,00 |
| 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% | 116.550,00 |
| 13.12.2024 | 4,79 | 4,95 | 4,71 | 4,78 | -2,05% | 73.889,00 |