10,020$
-2,15%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 10,29 | 10,48 | 10,19 | 10,40 | 1,56% | 1.393.895,00 |
| 01.04.2025 | 10,32 | 10,48 | 10,02 | 10,24 | 1,54% | 2.362.205,00 |
| 31.03.2025 | 10,70 | 10,94 | 10,02 | 10,09 | -9,23% | 3.507.222,00 |
| 28.03.2025 | 11,30 | 11,50 | 10,77 | 11,11 | -2,80% | 3.829.613,00 |
| 27.03.2025 | 11,00 | 11,64 | 10,69 | 11,43 | 5,44% | 6.445.724,00 |
| 26.03.2025 | 10,47 | 11,00 | 10,16 | 10,84 | 2,46% | 2.860.274,00 |
| 25.03.2025 | 10,51 | 10,86 | 10,31 | 10,58 | -4,34% | 4.337.650,00 |
| 24.03.2025 | 10,85 | 11,38 | 10,44 | 11,06 | 2,69% | 4.539.136,00 |
| 21.03.2025 | 10,52 | 10,92 | 10,06 | 10,77 | 2,38% | 9.346.425,00 |
| 20.03.2025 | 10,63 | 11,25 | 10,30 | 10,52 | -2,32% | 4.877.916,00 |
| 19.03.2025 | 9,85 | 11,46 | 9,50 | 10,77 | 1,70% | 11.372.945,00 |
| 18.03.2025 | 10,54 | 10,75 | 10,14 | 10,59 | 0,57% | 5.021.191,00 |
| 17.03.2025 | 10,55 | 10,91 | 10,31 | 10,53 | 0,00% | 5.091.337,00 |
| 14.03.2025 | 9,52 | 10,54 | 9,52 | 10,53 | 16,10% | 5.869.748,00 |
| 13.03.2025 | 9,04 | 9,25 | 8,88 | 9,07 | -1,63% | 1.755.823,00 |
| 12.03.2025 | 9,30 | 9,43 | 8,72 | 9,22 | -0,70% | 2.528.639,00 |
| 11.03.2025 | 8,83 | 9,35 | 8,75 | 9,29 | 8,60% | 2.509.833,00 |
| 10.03.2025 | 8,78 | 8,96 | 8,50 | 8,55 | -5,63% | 2.797.339,00 |
| 07.03.2025 | 9,30 | 9,49 | 8,83 | 9,06 | -2,16% | 2.438.471,00 |
| 06.03.2025 | 9,67 | 9,78 | 9,17 | 9,26 | -5,70% | 3.057.998,00 |
| 05.03.2025 | 8,95 | 9,82 | 8,90 | 9,82 | 15,53% | 5.032.308,00 |
| 04.03.2025 | 8,37 | 8,68 | 8,15 | 8,50 | 0,35% | 2.720.752,00 |
| 03.03.2025 | 8,78 | 9,02 | 8,46 | 8,47 | -1,40% | 2.849.634,00 |
| 28.02.2025 | 8,42 | 8,70 | 8,26 | 8,59 | -3,59% | 3.462.384,00 |
| 27.02.2025 | 8,96 | 9,40 | 8,81 | 8,91 | -2,30% | 3.255.783,00 |
| 26.02.2025 | 8,67 | 9,32 | 8,51 | 9,12 | 13,01% | 5.923.926,00 |
| 25.02.2025 | 8,00 | 8,10 | 7,53 | 8,07 | 2,02% | 4.911.562,00 |
| 24.02.2025 | 8,81 | 9,00 | 7,50 | 7,91 | -15,49% | 9.603.350,00 |
| 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 |