5,670$
3,66%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 5,46 | 5,68 | 5,46 | 5,66 | 3,47% | 1.984.786,00 |
| 01.10.2025 | 5,34 | 5,54 | 5,34 | 5,47 | 2,43% | 2.299.631,00 |
| 30.09.2025 | 5,42 | 5,43 | 5,27 | 5,34 | -0,93% | 2.251.668,00 |
| 29.09.2025 | 5,46 | 5,48 | 5,31 | 5,39 | -2,18% | 3.335.168,00 |
| 26.09.2025 | 5,62 | 5,62 | 5,45 | 5,51 | -1,96% | 1.436.088,00 |
| 25.09.2025 | 5,61 | 5,70 | 5,58 | 5,62 | -0,35% | 2.083.375,00 |
| 24.09.2025 | 5,74 | 5,89 | 5,63 | 5,64 | 0,00% | 3.232.288,00 |
| 23.09.2025 | 5,60 | 5,73 | 5,54 | 5,64 | 1,26% | 3.263.874,00 |
| 22.09.2025 | 5,74 | 5,79 | 5,51 | 5,57 | -3,47% | 3.250.840,00 |
| 19.09.2025 | 5,85 | 5,85 | 5,72 | 5,77 | 0,52% | 3.612.425,00 |
| 18.09.2025 | 5,78 | 5,82 | 5,69 | 5,74 | -2,05% | 2.614.555,00 |
| 17.09.2025 | 5,76 | 5,89 | 5,70 | 5,86 | 3,17% | 3.511.123,00 |
| 16.09.2025 | 5,77 | 5,79 | 5,62 | 5,68 | -1,22% | 2.805.535,00 |
| 15.09.2025 | 5,79 | 5,80 | 5,69 | 5,75 | 0,70% | 2.956.900,00 |
| 12.09.2025 | 5,81 | 5,94 | 5,65 | 5,71 | -2,73% | 2.901.566,00 |
| 11.09.2025 | 5,83 | 5,89 | 5,66 | 5,87 | 1,56% | 2.111.183,00 |
| 10.09.2025 | 6,01 | 6,07 | 5,78 | 5,78 | -3,67% | 2.224.356,00 |
| 09.09.2025 | 6,14 | 6,19 | 5,94 | 6,00 | -2,12% | 2.101.129,00 |
| 08.09.2025 | 6,12 | 6,20 | 6,04 | 6,13 | 0,66% | 1.325.001,00 |
| 05.09.2025 | 6,04 | 6,23 | 6,04 | 6,09 | 1,50% | 3.013.874,00 |
| 04.09.2025 | 6,05 | 6,05 | 5,83 | 6,00 | -1,15% | 2.135.460,00 |
| 03.09.2025 | 6,29 | 6,29 | 6,03 | 6,07 | -3,50% | 2.337.858,00 |
| 02.09.2025 | 6,19 | 6,31 | 6,15 | 6,29 | -0,47% | 2.148.651,00 |
| 29.08.2025 | 6,23 | 6,37 | 6,18 | 6,32 | 1,12% | 4.811.189,00 |
| 28.08.2025 | 6,29 | 6,33 | 6,20 | 6,25 | 0,00% | 3.656.625,00 |
| 27.08.2025 | 6,22 | 6,41 | 6,20 | 6,25 | -1,88% | 2.980.670,00 |
| 26.08.2025 | 6,51 | 6,52 | 6,32 | 6,37 | -2,15% | 2.404.215,00 |
| 25.08.2025 | 6,84 | 6,84 | 6,50 | 6,51 | -3,56% | 2.200.630,00 |
| 22.08.2025 | 6,72 | 6,94 | 6,68 | 6,75 | 2,90% | 2.981.955,00 |
| 21.08.2025 | 6,42 | 6,69 | 6,40 | 6,56 | 2,66% | 3.506.393,00 |
| 20.08.2025 | 6,17 | 6,40 | 6,16 | 6,39 | 2,08% | 2.682.095,00 |
| 19.08.2025 | 6,28 | 6,30 | 6,15 | 6,26 | 0,81% | 3.642.428,00 |
| 18.08.2025 | 6,83 | 6,83 | 6,20 | 6,21 | -7,31% | 7.816.445,00 |
| 15.08.2025 | 6,64 | 6,86 | 6,52 | 6,70 | 0,75% | 3.631.578,00 |
| 14.08.2025 | 6,88 | 6,92 | 6,65 | 6,65 | -4,45% | 4.609.696,00 |
| 13.08.2025 | 6,99 | 7,06 | 6,81 | 6,96 | 1,02% | 3.995.020,00 |
| 12.08.2025 | 6,89 | 7,00 | 6,71 | 6,89 | 1,32% | 4.011.228,00 |
| 11.08.2025 | 6,56 | 6,81 | 6,48 | 6,80 | 6,08% | 3.014.169,00 |
| 08.08.2025 | 6,40 | 6,47 | 6,20 | 6,41 | -0,47% | 2.571.018,00 |
| 07.08.2025 | 6,71 | 7,00 | 6,09 | 6,44 | -4,02% | 4.021.232,00 |
| 06.08.2025 | 6,44 | 6,83 | 6,40 | 6,71 | 3,87% | 4.343.182,00 |
| 05.08.2025 | 6,24 | 6,54 | 6,14 | 6,46 | 4,87% | 3.911.307,00 |
| 04.08.2025 | 6,38 | 6,45 | 6,06 | 6,16 | -2,07% | 3.701.110,00 |
| 01.08.2025 | 6,35 | 6,44 | 6,24 | 6,29 | -1,26% | 5.603.147,00 |
| 31.07.2025 | 6,20 | 6,39 | 6,06 | 6,37 | 3,75% | 4.498.447,00 |
| 30.07.2025 | 6,41 | 6,45 | 6,14 | 6,14 | -4,06% | 3.387.586,00 |
| 29.07.2025 | 6,35 | 6,50 | 6,22 | 6,40 | 0,79% | 3.459.207,00 |
| 28.07.2025 | 6,93 | 6,94 | 6,27 | 6,35 | -8,76% | 8.893.610,00 |
| 25.07.2025 | 7,13 | 7,17 | 6,81 | 6,96 | -3,87% | 7.178.181,00 |
| 24.07.2025 | 7,49 | 7,66 | 7,19 | 7,24 | -2,43% | 6.358.709,00 |
| 23.07.2025 | 7,20 | 7,99 | 7,19 | 7,42 | 5,25% | 8.114.357,00 |
| 22.07.2025 | 7,10 | 7,20 | 6,88 | 7,05 | -0,14% | 3.294.707,00 |
| 21.07.2025 | 7,00 | 7,30 | 7,00 | 7,06 | 11,71% | 7.710.841,00 |
| 18.07.2025 | 6,56 | 6,58 | 6,17 | 6,32 | -2,77% | 4.680.660,00 |
| 17.07.2025 | 6,58 | 6,61 | 6,40 | 6,50 | -0,76% | 4.006.028,00 |
| 16.07.2025 | 6,66 | 6,66 | 6,44 | 6,55 | -1,65% | 3.684.644,00 |
| 15.07.2025 | 6,97 | 7,04 | 6,57 | 6,66 | -2,63% | 4.403.720,00 |
| 14.07.2025 | 7,08 | 7,08 | 6,79 | 6,84 | -2,84% | 4.100.169,00 |
| 11.07.2025 | 7,02 | 7,06 | 6,78 | 7,04 | 0,14% | 2.989.939,00 |
| 10.07.2025 | 7,09 | 7,12 | 6,91 | 7,03 | 1,01% | 2.481.065,00 |
| 09.07.2025 | 7,56 | 7,56 | 6,93 | 6,96 | -7,81% | 2.884.266,00 |
| 08.07.2025 | 7,63 | 7,74 | 7,45 | 7,55 | 0,00% | 3.096.027,00 |
| 07.07.2025 | 7,33 | 7,79 | 7,22 | 7,55 | 3,00% | 6.166.146,00 |
| 03.07.2025 | 6,99 | 7,40 | 6,92 | 7,33 | 5,01% | 2.005.536,00 |
| 02.07.2025 | 7,15 | 7,22 | 6,96 | 6,98 | -0,99% | 1.940.223,00 |
| 01.07.2025 | 7,21 | 7,33 | 7,03 | 7,05 | -2,22% | 2.334.411,00 |
| 30.06.2025 | 7,13 | 7,23 | 6,95 | 7,21 | -1,10% | 2.556.192,00 |
| 27.06.2025 | 7,42 | 7,44 | 7,24 | 7,29 | -2,21% | 905.285,00 |
| 26.06.2025 | 7,69 | 7,69 | 7,43 | 7,46 | -2,80% | 1.072.165,00 |
| 25.06.2025 | 7,70 | 7,78 | 7,31 | 7,67 | 2,40% | 2.329.937,00 |
| 24.06.2025 | 7,27 | 7,56 | 7,25 | 7,49 | 5,05% | 1.672.804,00 |
| 23.06.2025 | 6,94 | 7,18 | 6,85 | 7,13 | 3,18% | 2.021.895,00 |
| 20.06.2025 | 6,96 | 6,96 | 6,78 | 6,91 | -2,12% | 5.542.378,00 |
| 18.06.2025 | 7,02 | 7,10 | 6,97 | 7,06 | -0,28% | 1.954.053,00 |
| 17.06.2025 | 7,15 | 7,17 | 6,98 | 7,08 | -1,26% | 1.416.053,00 |
| 16.06.2025 | 7,21 | 7,27 | 6,91 | 7,17 | 2,14% | 2.517.248,00 |
| 13.06.2025 | 7,16 | 7,32 | 7,01 | 7,02 | -4,49% | 982.197,00 |
| 12.06.2025 | 7,30 | 7,40 | 7,19 | 7,35 | 0,14% | 1.099.100,00 |
| 11.06.2025 | 7,29 | 7,53 | 7,26 | 7,34 | 2,80% | 1.919.328,00 |
| 10.06.2025 | 7,45 | 7,54 | 7,02 | 7,14 | -5,05% | 2.353.182,00 |
| 09.06.2025 | 7,48 | 7,84 | 7,48 | 7,52 | 2,87% | 1.427.813,00 |
| 06.06.2025 | 7,45 | 7,49 | 7,21 | 7,31 | -2,01% | 2.071.635,00 |
| 05.06.2025 | 7,50 | 7,58 | 7,36 | 7,46 | 0,54% | 1.309.851,00 |
| 04.06.2025 | 7,16 | 7,66 | 7,16 | 7,42 | 4,95% | 2.367.164,00 |
| 03.06.2025 | 7,15 | 7,18 | 6,96 | 7,07 | -0,28% | 1.158.267,00 |
| 02.06.2025 | 7,23 | 7,40 | 7,05 | 7,09 | -2,21% | 1.100.233,00 |
| 30.05.2025 | 7,05 | 7,32 | 6,93 | 7,25 | -0,28% | 2.642.646,00 |
| 29.05.2025 | 7,40 | 7,45 | 7,20 | 7,27 | 0,14% | 2.119.582,00 |
| 28.05.2025 | 7,31 | 7,44 | 7,16 | 7,26 | -2,16% | 3.429.719,00 |
| 27.05.2025 | 7,79 | 7,79 | 7,35 | 7,42 | -5,12% | 2.450.419,00 |
| 23.05.2025 | 7,56 | 7,89 | 7,51 | 7,82 | 1,16% | 3.095.731,00 |
| 22.05.2025 | 8,95 | 9,07 | 7,72 | 7,73 | -10,84% | 4.489.994,00 |
| 21.05.2025 | 8,88 | 8,97 | 8,60 | 8,67 | -2,47% | 2.159.301,00 |
| 20.05.2025 | 8,95 | 9,35 | 8,80 | 8,89 | 0,00% | 2.816.367,00 |
| 19.05.2025 | 8,60 | 9,10 | 8,57 | 8,89 | 1,83% | 1.450.752,00 |
| 16.05.2025 | 8,76 | 8,97 | 8,64 | 8,73 | 0,46% | 1.144.268,00 |
| 15.05.2025 | 8,98 | 8,99 | 8,47 | 8,69 | -3,98% | 2.837.229,00 |
| 14.05.2025 | 8,91 | 9,26 | 8,84 | 9,05 | 3,08% | 2.039.662,00 |
| 13.05.2025 | 8,61 | 8,94 | 8,49 | 8,78 | 0,80% | 1.425.652,00 |
| 12.05.2025 | 8,49 | 8,86 | 8,44 | 8,71 | 11,81% | 3.950.150,00 |