9,370$
4,81%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 9,29 | 9,62 | 8,82 | 9,36 | 4,70% | 6.114.341,00 |
| 20.02.2025 | 9,00 | 9,47 | 8,71 | 8,94 | 2,52% | 8.133.017,00 |
| 19.02.2025 | 8,77 | 9,09 | 8,57 | 8,72 | -0,11% | 2.927.778,00 |
| 18.02.2025 | 8,52 | 8,77 | 8,31 | 8,73 | 6,46% | 2.924.053,00 |
| 14.02.2025 | 9,00 | 9,00 | 8,12 | 8,20 | -4,98% | 3.993.267,00 |
| 13.02.2025 | 7,92 | 8,68 | 7,92 | 8,63 | 6,67% | 4.420.582,00 |
| 12.02.2025 | 7,99 | 8,17 | 7,90 | 8,09 | 3,98% | 2.362.495,00 |
| 11.02.2025 | 7,96 | 8,03 | 7,57 | 7,78 | -4,54% | 2.455.045,00 |
| 10.02.2025 | 8,33 | 8,40 | 7,71 | 8,15 | -0,97% | 3.172.673,00 |
| 07.02.2025 | 8,32 | 8,33 | 8,01 | 8,23 | 0,37% | 1.574.912,00 |
| 06.02.2025 | 8,00 | 8,26 | 7,95 | 8,20 | 3,14% | 3.070.680,00 |
| 05.02.2025 | 7,91 | 7,97 | 7,69 | 7,95 | -0,87% | 1.601.117,00 |
| 04.02.2025 | 7,92 | 8,18 | 7,78 | 8,02 | 3,89% | 1.937.022,00 |
| 03.02.2025 | 7,67 | 7,96 | 7,43 | 7,72 | -2,28% | 2.677.363,00 |
| 31.01.2025 | 8,50 | 8,50 | 7,68 | 7,90 | -5,05% | 3.821.749,00 |
| 30.01.2025 | 7,87 | 8,50 | 7,83 | 8,32 | 5,99% | 3.549.492,00 |
| 29.01.2025 | 7,84 | 8,12 | 7,67 | 7,85 | 1,55% | 3.447.815,00 |
| 28.01.2025 | 7,64 | 7,80 | 7,40 | 7,73 | 2,79% | 1.993.976,00 |
| 27.01.2025 | 7,46 | 7,75 | 7,21 | 7,52 | -1,44% | 2.778.545,00 |
| 24.01.2025 | 6,77 | 7,63 | 6,72 | 7,63 | 15,96% | 4.579.740,00 |
| 23.01.2025 | 6,58 | 6,68 | 6,38 | 6,58 | -1,50% | 1.888.581,00 |
| 22.01.2025 | 6,43 | 6,78 | 6,37 | 6,68 | 1,98% | 1.926.137,00 |
| 21.01.2025 | 6,82 | 6,85 | 6,45 | 6,55 | -3,53% | 2.932.518,00 |
| 17.01.2025 | 6,34 | 6,83 | 6,33 | 6,79 | 7,10% | 3.246.428,00 |
| 16.01.2025 | 6,38 | 6,42 | 6,28 | 6,34 | -0,63% | 1.336.891,00 |
| 15.01.2025 | 6,36 | 6,43 | 6,18 | 6,38 | 1,92% | 2.170.717,00 |
| 14.01.2025 | 6,11 | 6,49 | 6,10 | 6,26 | 6,10% | 3.605.137,00 |
| 13.01.2025 | 5,61 | 5,99 | 5,58 | 5,90 | 4,42% | 2.106.197,00 |
| 10.01.2025 | 5,80 | 5,81 | 5,61 | 5,65 | -1,91% | 1.386.940,00 |
| 08.01.2025 | 5,72 | 5,84 | 5,66 | 5,76 | -0,69% | 1.069.180,00 |
| 07.01.2025 | 5,84 | 5,84 | 5,56 | 5,80 | -1,53% | 2.098.768,00 |
| 06.01.2025 | 6,22 | 6,27 | 5,86 | 5,89 | -3,44% | 1.995.282,00 |
| 03.01.2025 | 5,80 | 6,19 | 5,74 | 6,10 | 5,72% | 2.135.299,00 |
| 02.01.2025 | 5,81 | 5,84 | 5,60 | 5,77 | -0,52% | 1.601.060,00 |
| 31.12.2024 | 5,95 | 5,99 | 5,75 | 5,80 | -1,53% | 1.759.695,00 |
| 30.12.2024 | 6,04 | 6,13 | 5,87 | 5,89 | -4,38% | 2.247.659,00 |
| 27.12.2024 | 6,28 | 6,28 | 6,04 | 6,16 | -2,53% | 2.701.100,00 |
| 26.12.2024 | 6,05 | 6,37 | 5,92 | 6,32 | 4,64% | 3.126.311,00 |
| 24.12.2024 | 6,00 | 6,05 | 5,89 | 6,04 | 0,83% | 1.172.707,00 |
| 23.12.2024 | 5,95 | 6,10 | 5,90 | 5,99 | 1,35% | 1.868.246,00 |
| 20.12.2024 | 5,80 | 6,18 | 5,65 | 5,91 | 1,37% | 10.494.585,00 |
| 19.12.2024 | 5,75 | 5,89 | 5,63 | 5,83 | 1,75% | 2.649.115,00 |
| 18.12.2024 | 6,15 | 6,24 | 5,69 | 5,73 | -5,91% | 2.936.952,00 |
| 17.12.2024 | 5,78 | 6,29 | 5,71 | 6,09 | 5,36% | 5.996.592,00 |
| 16.12.2024 | 5,75 | 5,85 | 5,62 | 5,78 | -2,20% | 3.428.853,00 |
| 13.12.2024 | 5,92 | 6,01 | 5,76 | 5,91 | -0,67% | 3.243.807,00 |
| 12.12.2024 | 6,10 | 6,10 | 5,88 | 5,95 | -0,34% | 1.837.143,00 |
| 11.12.2024 | 5,83 | 6,05 | 5,73 | 5,97 | 1,36% | 2.952.786,00 |
| 10.12.2024 | 5,79 | 6,03 | 5,62 | 5,89 | -0,51% | 2.889.018,00 |
| 09.12.2024 | 6,06 | 6,21 | 5,85 | 5,92 | 6,67% | 7.643.697,00 |
| 06.12.2024 | 5,54 | 5,70 | 5,36 | 5,55 | 2,40% | 4.034.267,00 |
| 05.12.2024 | 5,45 | 5,71 | 5,30 | 5,42 | -0,55% | 3.714.654,00 |
| 04.12.2024 | 5,48 | 5,55 | 5,23 | 5,45 | -1,09% | 3.180.954,00 |
| 03.12.2024 | 5,20 | 5,58 | 5,10 | 5,51 | 6,17% | 4.869.901,00 |
| 02.12.2024 | 5,23 | 5,56 | 5,01 | 5,19 | 2,37% | 7.835.437,00 |
| 29.11.2024 | 4,82 | 5,10 | 4,71 | 5,07 | 3,47% | 4.662.705,00 |
| 27.11.2024 | 4,59 | 5,07 | 4,38 | 4,90 | 14,75% | 13.204.444,00 |
| 26.11.2024 | 3,63 | 4,36 | 3,33 | 4,27 | 25,59% | 15.246.387,00 |
| 25.11.2024 | 3,45 | 3,47 | 3,34 | 3,40 | 0,29% | 3.337.908,00 |
| 22.11.2024 | 3,18 | 3,45 | 3,18 | 3,39 | 2,88% | 4.767.353,00 |
| 21.11.2024 | 3,31 | 3,39 | 3,24 | 3,30 | -1,05% | 394.382,00 |
| 20.11.2024 | 3,25 | 3,35 | 3,24 | 3,33 | 3,42% | 1.306.729,00 |
| 19.11.2024 | 3,20 | 3,24 | 3,10 | 3,22 | 0,63% | 962.716,00 |
| 18.11.2024 | 3,26 | 3,34 | 3,20 | 3,20 | -0,62% | 1.148.805,00 |
| 15.11.2024 | 3,20 | 3,34 | 3,18 | 3,22 | 1,58% | 1.806.864,00 |
| 14.11.2024 | 3,11 | 3,23 | 3,01 | 3,17 | 1,44% | 1.832.587,00 |
| 13.11.2024 | 3,22 | 3,28 | 3,10 | 3,13 | -2,65% | 1.527.691,00 |
| 12.11.2024 | 3,47 | 3,48 | 3,16 | 3,21 | -10,83% | 3.316.406,00 |
| 11.11.2024 | 3,69 | 3,87 | 3,60 | 3,60 | -0,28% | 3.170.341,00 |
| 08.11.2024 | 3,71 | 3,71 | 3,52 | 3,61 | -7,67% | 3.827.592,00 |
| 07.11.2024 | 3,81 | 3,96 | 3,61 | 3,91 | 8,61% | 4.471.974,00 |
| 06.11.2024 | 3,38 | 3,64 | 3,33 | 3,60 | 0,56% | 2.409.769,00 |
| 05.11.2024 | 3,81 | 3,84 | 3,49 | 3,58 | -2,19% | 3.879.095,00 |
| 04.11.2024 | 3,25 | 3,68 | 3,25 | 3,66 | 14,38% | 5.589.664,00 |
| 01.11.2024 | 3,18 | 3,38 | 3,15 | 3,20 | 0,63% | 2.300.116,00 |
| 31.10.2024 | 3,16 | 3,20 | 3,05 | 3,18 | -0,31% | 2.020.739,00 |
| 30.10.2024 | 3,18 | 3,24 | 3,11 | 3,19 | -1,85% | 2.051.805,00 |
| 29.10.2024 | 3,45 | 3,54 | 3,24 | 3,25 | -1,66% | 7.130.558,00 |
| 28.10.2024 | 3,16 | 3,35 | 3,10 | 3,31 | 5,93% | 2.810.944,00 |
| 25.10.2024 | 3,17 | 3,27 | 3,09 | 3,12 | -0,95% | 1.771.682,00 |
| 24.10.2024 | 3,20 | 3,25 | 3,04 | 3,15 | -1,56% | 2.339.670,00 |
| 23.10.2024 | 3,33 | 3,43 | 3,20 | 3,20 | -3,90% | 2.317.162,00 |
| 22.10.2024 | 3,15 | 3,59 | 3,13 | 3,33 | 5,71% | 6.744.158,00 |
| 21.10.2024 | 2,88 | 3,18 | 2,88 | 3,15 | 6,78% | 2.063.672,00 |
| 18.10.2024 | 3,09 | 3,18 | 2,89 | 2,95 | 3,51% | 3.240.222,00 |
| 17.10.2024 | 2,80 | 2,89 | 2,63 | 2,85 | -1,04% | 3.880.217,00 |
| 16.10.2024 | 3,17 | 3,17 | 2,87 | 2,88 | -4,64% | 2.995.805,00 |
| 15.10.2024 | 3,53 | 3,55 | 3,01 | 3,02 | -18,16% | 6.519.378,00 |
| 14.10.2024 | 3,35 | 3,83 | 3,35 | 3,69 | 10,15% | 7.752.954,00 |
| 11.10.2024 | 3,03 | 3,41 | 2,96 | 3,35 | 8,24% | 4.656.105,00 |
| 10.10.2024 | 3,22 | 3,34 | 3,06 | 3,10 | -2,37% | 4.394.742,00 |
| 09.10.2024 | 3,10 | 3,52 | 3,09 | 3,17 | 2,09% | 7.098.192,00 |
| 08.10.2024 | 3,00 | 3,40 | 2,90 | 3,11 | -16,08% | 8.013.879,00 |
| 07.10.2024 | 4,00 | 4,19 | 3,40 | 3,70 | 1,65% | 12.155.929,00 |
| 04.10.2024 | 3,65 | 3,89 | 3,53 | 3,64 | 7,06% | 8.678.242,00 |
| 03.10.2024 | 3,13 | 3,56 | 3,03 | 3,40 | 3,19% | 6.715.449,00 |
| 02.10.2024 | 3,97 | 4,70 | 3,08 | 3,30 | -4,77% | 28.861.080,00 |
| 01.10.2024 | 2,86 | 3,47 | 2,78 | 3,46 | 27,68% | 14.054.200,00 |
| 30.09.2024 | 2,74 | 2,94 | 2,60 | 2,71 | 13,39% | 9.304.519,00 |
| 27.09.2024 | 2,15 | 2,44 | 2,15 | 2,39 | 16,87% | 7.609.842,00 |