5,800$
1,05%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 5,75 | 5,88 | 5,70 | 5,80 | 1,22% | 89.748,00 |
| 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 |
| 26.09.2024 | 1,94 | 2,09 | 1,93 | 2,05 | 13,61% | 4.759.826,00 |
| 25.09.2024 | 1,80 | 1,82 | 1,76 | 1,80 | 1,69% | 2.515.724,00 |
| 24.09.2024 | 1,74 | 1,78 | 1,71 | 1,77 | 5,99% | 2.856.528,00 |
| 23.09.2024 | 1,68 | 1,71 | 1,66 | 1,67 | -2,34% | 1.395.876,00 |
| 20.09.2024 | 1,66 | 1,71 | 1,63 | 1,71 | 3,01% | 2.393.487,00 |
| 19.09.2024 | 1,69 | 1,69 | 1,63 | 1,66 | 0,61% | 2.061.259,00 |
| 18.09.2024 | 1,67 | 1,67 | 1,63 | 1,65 | -1,20% | 973.067,00 |
| 17.09.2024 | 1,69 | 1,69 | 1,65 | 1,67 | -0,60% | 818.921,00 |
| 16.09.2024 | 1,66 | 1,69 | 1,66 | 1,68 | -2,89% | 298.759,00 |
| 13.09.2024 | 1,74 | 1,78 | 1,71 | 1,73 | 0,00% | 381.478,00 |
| 12.09.2024 | 1,74 | 1,77 | 1,69 | 1,73 | 0,00% | 1.021.442,00 |
| 11.09.2024 | 1,72 | 1,74 | 1,69 | 1,73 | 0,58% | 296.451,00 |
| 10.09.2024 | 1,71 | 1,72 | 1,68 | 1,72 | 0,58% | 523.955,00 |
| 09.09.2024 | 1,73 | 1,75 | 1,71 | 1,71 | -1,16% | 359.596,00 |
| 06.09.2024 | 1,72 | 1,76 | 1,70 | 1,73 | 0,58% | 730.882,00 |
| 05.09.2024 | 1,72 | 1,73 | 1,70 | 1,72 | 0,58% | 316.997,00 |
| 04.09.2024 | 1,73 | 1,74 | 1,69 | 1,71 | -2,21% | 309.816,00 |
| 03.09.2024 | 1,71 | 1,75 | 1,69 | 1,75 | 1,08% | 462.004,00 |
| 30.08.2024 | 1,72 | 1,73 | 1,69 | 1,73 | 2,37% | 290.079,00 |
| 29.08.2024 | 1,71 | 1,73 | 1,69 | 1,69 | 0,60% | 427.929,00 |
| 28.08.2024 | 1,78 | 1,78 | 1,67 | 1,68 | -5,08% | 732.917,00 |
| 27.08.2024 | 1,79 | 1,80 | 1,75 | 1,77 | 0,57% | 630.477,00 |
| 26.08.2024 | 1,76 | 1,78 | 1,74 | 1,76 | 0,00% | 793.701,00 |
| 23.08.2024 | 1,75 | 1,79 | 1,73 | 1,76 | 0,00% | 625.281,00 |
| 22.08.2024 | 1,76 | 1,77 | 1,73 | 1,76 | 0,57% | 397.577,00 |
| 21.08.2024 | 1,74 | 1,76 | 1,72 | 1,75 | 0,00% | 660.779,00 |
| 20.08.2024 | 1,75 | 1,78 | 1,74 | 1,75 | -0,57% | 443.370,00 |
| 19.08.2024 | 1,75 | 1,78 | 1,73 | 1,76 | 1,73% | 753.584,00 |
| 16.08.2024 | 1,73 | 1,78 | 1,69 | 1,73 | 1,17% | 463.761,00 |
| 15.08.2024 | 1,67 | 1,72 | 1,66 | 1,71 | 1,79% | 525.326,00 |
| 14.08.2024 | 1,68 | 1,69 | 1,63 | 1,68 | 0,00% | 277.448,00 |
| 13.08.2024 | 1,64 | 1,69 | 1,62 | 1,68 | 3,07% | 427.512,00 |
| 12.08.2024 | 1,63 | 1,66 | 1,63 | 1,63 | -0,61% | 334.305,00 |
| 09.08.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,61% | 188.228,00 |
| 08.08.2024 | 1,65 | 1,67 | 1,62 | 1,65 | 0,30% | 1.063.707,00 |
| 07.08.2024 | 1,70 | 1,71 | 1,64 | 1,65 | -1,50% | 227.253,00 |
| 06.08.2024 | 1,65 | 1,69 | 1,63 | 1,67 | 1,83% | 327.659,00 |
| 05.08.2024 | 1,61 | 1,67 | 1,57 | 1,64 | -2,38% | 413.208,00 |
| 02.08.2024 | 1,75 | 1,75 | 1,68 | 1,68 | -4,00% | 392.029,00 |
| 01.08.2024 | 1,77 | 1,77 | 1,73 | 1,75 | -1,13% | 814.681,00 |
| 31.07.2024 | 1,78 | 1,79 | 1,76 | 1,77 | 0,57% | 746.721,00 |