0,990$
0,20%
Echtzeit-Aktienkurs Yirendai Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yirendai Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 1,00 | 1,00 | 0,99 | 0,99 | 0,23% | 48,00 |
| 09.09.2026 | 1,03 | 1,03 | 0,97 | 0,99 | 2,46% | 43.568,00 |
| 08.09.2026 | 1,03 | 1,04 | 0,96 | 0,96 | -5,49% | 70.326,00 |
| 04.09.2026 | 0,99 | 1,05 | 0,99 | 1,02 | 0,99% | 43.698,00 |
| 03.09.2026 | 1,02 | 1,06 | 0,98 | 1,01 | 0,00% | 73.960,00 |
| 02.09.2026 | 0,99 | 1,03 | 0,98 | 1,01 | 2,64% | 50.357,00 |
| 01.09.2026 | 1,00 | 1,02 | 0,98 | 0,98 | -2,57% | 63.109,00 |
| 31.08.2026 | 1,04 | 1,06 | 1,00 | 1,01 | -3,81% | 63.083,00 |
| 28.08.2026 | 1,09 | 1,09 | 1,04 | 1,05 | -2,78% | 62.734,00 |
| 27.08.2026 | 1,09 | 1,14 | 1,05 | 1,08 | 2,86% | 31.487,00 |
| 26.08.2026 | 1,08 | 1,08 | 1,04 | 1,05 | -3,67% | 23.044,00 |
| 25.08.2026 | 1,09 | 1,13 | 1,06 | 1,09 | 0,00% | 39.213,00 |
| 24.08.2026 | 1,10 | 1,13 | 1,07 | 1,09 | -4,39% | 100.858,00 |
| 21.08.2026 | 1,17 | 1,17 | 1,13 | 1,14 | 0,00% | 30.203,00 |
| 20.08.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -2,56% | 64.420,00 |
| 19.08.2026 | 1,19 | 1,19 | 1,17 | 1,17 | 0,00% | 9.423,00 |
| 18.08.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -1,68% | 81.301,00 |
| 17.08.2026 | 1,20 | 1,21 | 1,17 | 1,19 | 0,00% | 41.014,00 |
| 14.08.2026 | 1,19 | 1,23 | 1,18 | 1,19 | -0,83% | 67.749,00 |
| 13.08.2026 | 1,18 | 1,21 | 1,17 | 1,20 | 0,00% | 33.461,00 |
| 12.08.2026 | 1,25 | 1,25 | 1,18 | 1,20 | -2,44% | 36.972,00 |
| 11.08.2026 | 1,25 | 1,25 | 1,21 | 1,23 | -1,60% | 23.289,00 |
| 10.08.2026 | 1,26 | 1,28 | 1,13 | 1,25 | -0,79% | 163.621,00 |
| 07.08.2026 | 1,26 | 1,29 | 1,20 | 1,26 | 2,44% | 66.544,00 |
| 06.08.2026 | 1,11 | 1,28 | 1,11 | 1,23 | 9,82% | 112.275,00 |
| 05.08.2026 | 1,17 | 1,17 | 1,09 | 1,12 | -2,61% | 28.150,00 |
| 04.08.2026 | 1,11 | 1,18 | 1,10 | 1,15 | 0,88% | 39.193,00 |
| 03.08.2026 | 1,08 | 1,17 | 1,07 | 1,14 | 2,70% | 70.121,00 |
| 31.07.2026 | 1,10 | 1,13 | 1,08 | 1,11 | -0,89% | 52.723,00 |
| 30.07.2026 | 1,08 | 1,13 | 1,08 | 1,12 | 4,67% | 23.987,00 |
| 29.07.2026 | 1,12 | 1,12 | 1,04 | 1,07 | -5,31% | 68.568,00 |
| 28.07.2026 | 1,18 | 1,18 | 1,13 | 1,13 | -4,24% | 27.239,00 |
| 27.07.2026 | 1,15 | 1,23 | 1,15 | 1,18 | 0,00% | 14.543,00 |
| 24.07.2026 | 1,19 | 1,21 | 1,17 | 1,18 | -2,48% | 44.994,00 |
| 23.07.2026 | 1,25 | 1,25 | 1,20 | 1,21 | -3,20% | 73.299,00 |
| 22.07.2026 | 1,25 | 1,28 | 1,22 | 1,25 | 0,81% | 52.467,00 |
| 21.07.2026 | 1,28 | 1,30 | 1,22 | 1,24 | -0,80% | 45.903,00 |
| 20.07.2026 | 1,24 | 1,28 | 1,21 | 1,25 | 0,00% | 50.236,00 |
| 17.07.2026 | 1,20 | 1,26 | 1,20 | 1,25 | 0,81% | 58.525,00 |
| 16.07.2026 | 1,23 | 1,25 | 1,21 | 1,24 | -0,80% | 64.877,00 |
| 15.07.2026 | 1,26 | 1,31 | 1,20 | 1,25 | -0,79% | 66.434,00 |
| 14.07.2026 | 1,20 | 1,28 | 1,20 | 1,26 | 2,44% | 101.543,00 |
| 13.07.2026 | 1,24 | 1,26 | 1,20 | 1,23 | -2,38% | 99.513,00 |
| 10.07.2026 | 1,30 | 1,30 | 1,24 | 1,26 | 0,00% | 201.204,00 |
| 09.07.2026 | 1,27 | 1,34 | 1,23 | 1,26 | 5,00% | 390.166,00 |
| 08.07.2026 | 1,36 | 1,38 | 1,17 | 1,20 | -10,45% | 421.418,00 |
| 07.07.2026 | 1,50 | 1,59 | 1,33 | 1,34 | -11,84% | 741.079,00 |
| 06.07.2026 | 1,33 | 1,60 | 1,30 | 1,52 | 5,56% | 2.490.250,00 |
| 02.07.2026 | 1,07 | 1,55 | 1,01 | 1,44 | 59,68% | 56.621.620,00 |
| 01.07.2026 | 0,86 | 0,96 | 0,84 | 0,90 | 7,91% | 103.266,00 |
| 30.06.2026 | 1,05 | 1,05 | 0,82 | 0,84 | -24,03% | 566.772,00 |
| 29.06.2026 | 1,13 | 1,17 | 1,07 | 1,10 | -0,90% | 48.096,00 |
| 26.06.2026 | 1,07 | 1,12 | 1,07 | 1,11 | 0,91% | 55.444,00 |
| 25.06.2026 | 1,19 | 1,19 | 1,09 | 1,10 | -2,65% | 62.762,00 |
| 24.06.2026 | 1,12 | 1,14 | 1,09 | 1,13 | 3,67% | 103.778,00 |
| 23.06.2026 | 1,13 | 1,14 | 1,08 | 1,09 | -4,39% | 94.223,00 |
| 22.06.2026 | 1,18 | 1,19 | 1,13 | 1,14 | -0,87% | 46.016,00 |
| 18.06.2026 | 1,16 | 1,19 | 1,13 | 1,15 | -3,36% | 39.129,00 |
| 17.06.2026 | 1,21 | 1,21 | 1,16 | 1,19 | -1,65% | 28.727,00 |
| 16.06.2026 | 1,25 | 1,25 | 1,19 | 1,21 | -0,82% | 68.425,00 |
| 15.06.2026 | 1,20 | 1,24 | 1,19 | 1,22 | 3,39% | 119.984,00 |
| 12.06.2026 | 1,24 | 1,24 | 1,18 | 1,18 | -1,67% | 40.817,00 |
| 11.06.2026 | 1,23 | 1,23 | 1,18 | 1,20 | 1,69% | 74.241,00 |
| 10.06.2026 | 1,24 | 1,26 | 1,18 | 1,18 | -7,09% | 84.382,00 |
| 09.06.2026 | 1,25 | 1,28 | 1,21 | 1,27 | 5,83% | 83.261,00 |
| 08.06.2026 | 1,20 | 1,27 | 1,20 | 1,20 | -1,64% | 101.085,00 |
| 05.06.2026 | 1,23 | 1,25 | 1,20 | 1,22 | -0,81% | 75.649,00 |
| 04.06.2026 | 1,28 | 1,34 | 1,20 | 1,23 | -2,38% | 331.165,00 |
| 03.06.2026 | 1,40 | 1,40 | 1,22 | 1,26 | -6,67% | 225.330,00 |
| 02.06.2026 | 1,41 | 1,50 | 1,34 | 1,35 | 0,75% | 243.047,00 |
| 01.06.2026 | 1,34 | 1,42 | 1,31 | 1,34 | -1,47% | 212.257,00 |
| 29.05.2026 | 1,42 | 1,47 | 1,36 | 1,36 | -7,48% | 119.296,00 |
| 28.05.2026 | 1,49 | 1,49 | 1,37 | 1,47 | -0,68% | 185.761,00 |
| 27.05.2026 | 1,43 | 1,49 | 1,33 | 1,48 | 3,50% | 223.704,00 |
| 26.05.2026 | 1,56 | 1,56 | 1,32 | 1,43 | -10,63% | 554.989,00 |
| 22.05.2026 | 1,57 | 1,84 | 1,50 | 1,60 | -14,44% | 676.914,00 |
| 21.05.2026 | 1,88 | 1,92 | 1,80 | 1,87 | -1,58% | 145.417,00 |
| 20.05.2026 | 1,88 | 1,92 | 1,88 | 1,90 | -1,04% | 45.223,00 |
| 19.05.2026 | 1,97 | 1,99 | 1,90 | 1,92 | -3,52% | 106.361,00 |
| 18.05.2026 | 2,07 | 2,08 | 1,97 | 1,99 | -3,86% | 29.662,00 |
| 15.05.2026 | 1,97 | 2,15 | 1,95 | 2,07 | 4,55% | 121.456,00 |
| 14.05.2026 | 1,98 | 2,01 | 1,97 | 1,98 | 0,00% | 27.170,00 |
| 13.05.2026 | 2,00 | 2,03 | 1,98 | 1,98 | 0,00% | 44.817,00 |
| 12.05.2026 | 1,94 | 2,00 | 1,92 | 1,98 | 1,02% | 39.676,00 |
| 11.05.2026 | 1,98 | 2,03 | 1,96 | 1,96 | -2,00% | 87.819,00 |
| 08.05.2026 | 2,03 | 2,03 | 1,95 | 2,00 | -1,48% | 59.784,00 |
| 07.05.2026 | 2,12 | 2,14 | 2,03 | 2,03 | -4,25% | 30.617,00 |
| 06.05.2026 | 2,02 | 2,12 | 2,02 | 2,12 | 6,00% | 53.159,00 |
| 05.05.2026 | 2,06 | 2,06 | 1,96 | 2,00 | -2,44% | 59.324,00 |
| 04.05.2026 | 2,03 | 2,07 | 2,00 | 2,05 | 0,99% | 93.329,00 |
| 01.05.2026 | 1,90 | 2,04 | 1,89 | 2,03 | 5,18% | 108.570,00 |
| 30.04.2026 | 1,91 | 1,99 | 1,91 | 1,93 | 2,12% | 14.541,00 |
| 29.04.2026 | 2,07 | 2,08 | 1,88 | 1,89 | -8,25% | 74.731,00 |
| 28.04.2026 | 2,10 | 2,11 | 2,00 | 2,06 | -3,74% | 33.732,00 |
| 27.04.2026 | 2,10 | 2,14 | 2,06 | 2,14 | 3,38% | 56.254,00 |
| 24.04.2026 | 2,06 | 2,09 | 2,05 | 2,07 | -0,48% | 13.403,00 |
| 23.04.2026 | 2,12 | 2,21 | 2,05 | 2,08 | -2,80% | 42.905,00 |
| 22.04.2026 | 2,21 | 2,21 | 2,14 | 2,14 | -0,47% | 39.831,00 |
| 21.04.2026 | 2,21 | 2,25 | 2,10 | 2,15 | -1,38% | 75.905,00 |
| 20.04.2026 | 2,24 | 2,25 | 2,18 | 2,18 | -1,36% | 50.131,00 |