1,450$
-1,36%
Echtzeit-Aktienkurs Yirendai Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yirendai Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,43 | 1,46 | 1,43 | 1,45 | -1,36% | 1.907,00 |
| 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 |
| 17.04.2026 | 2,23 | 2,34 | 2,16 | 2,21 | 1,38% | 128.878,00 |
| 16.04.2026 | 2,09 | 2,23 | 2,09 | 2,18 | 9,00% | 142.335,00 |
| 15.04.2026 | 1,95 | 2,08 | 1,94 | 2,00 | 4,71% | 188.660,00 |
| 14.04.2026 | 1,89 | 1,96 | 1,87 | 1,91 | 2,14% | 116.884,00 |
| 13.04.2026 | 1,77 | 1,89 | 1,75 | 1,87 | 5,06% | 66.394,00 |
| 10.04.2026 | 1,77 | 1,82 | 1,76 | 1,78 | 1,71% | 76.770,00 |
| 09.04.2026 | 1,73 | 1,77 | 1,68 | 1,75 | 1,74% | 84.294,00 |
| 08.04.2026 | 1,70 | 1,75 | 1,65 | 1,72 | 4,24% | 144.575,00 |
| 07.04.2026 | 1,69 | 1,69 | 1,62 | 1,65 | -0,60% | 142.486,00 |
| 06.04.2026 | 1,62 | 1,71 | 1,61 | 1,66 | 2,47% | 61.092,00 |
| 02.04.2026 | 1,61 | 1,69 | 1,58 | 1,62 | -1,22% | 85.227,00 |
| 01.04.2026 | 1,72 | 1,73 | 1,62 | 1,64 | -4,65% | 155.423,00 |
| 31.03.2026 | 1,62 | 1,75 | 1,62 | 1,72 | 7,50% | 135.360,00 |
| 30.03.2026 | 1,71 | 1,73 | 1,60 | 1,60 | -4,76% | 111.593,00 |
| 27.03.2026 | 1,70 | 1,74 | 1,67 | 1,68 | -1,18% | 188.050,00 |
| 26.03.2026 | 1,80 | 1,82 | 1,70 | 1,70 | -6,08% | 202.059,00 |
| 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 |