3,080$
-1,60%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,13 | 3,20 | 3,07 | 3,09 | -1,91% | 1.142.788,00 |
| 16.12.2025 | 3,14 | 3,16 | 3,11 | 3,15 | -0,32% | 1.287.223,00 |
| 15.12.2025 | 3,26 | 3,27 | 3,11 | 3,16 | -3,22% | 2.601.030,00 |
| 12.12.2025 | 3,30 | 3,39 | 3,26 | 3,26 | 0,31% | 2.145.033,00 |
| 11.12.2025 | 3,23 | 3,26 | 3,19 | 3,25 | 0,62% | 1.705.407,00 |
| 10.12.2025 | 3,25 | 3,29 | 3,22 | 3,23 | 0,00% | 1.752.572,00 |
| 09.12.2025 | 3,25 | 3,32 | 3,21 | 3,23 | -1,52% | 1.583.868,00 |
| 08.12.2025 | 3,27 | 3,41 | 3,25 | 3,28 | 0,92% | 3.303.238,00 |
| 05.12.2025 | 3,24 | 3,33 | 3,24 | 3,25 | 0,31% | 2.076.777,00 |
| 04.12.2025 | 3,15 | 3,31 | 3,15 | 3,24 | 0,78% | 2.268.317,00 |
| 03.12.2025 | 3,28 | 3,33 | 3,19 | 3,22 | -1,98% | 2.393.480,00 |
| 02.12.2025 | 3,26 | 3,42 | 3,23 | 3,28 | 1,08% | 2.404.660,00 |
| 01.12.2025 | 3,23 | 3,39 | 3,22 | 3,25 | -1,37% | 2.865.032,00 |
| 28.11.2025 | 3,32 | 3,38 | 3,21 | 3,29 | -0,30% | 3.200.695,00 |
| 26.11.2025 | 3,43 | 3,45 | 3,25 | 3,30 | -3,51% | 4.604.454,00 |
| 25.11.2025 | 3,77 | 3,80 | 3,40 | 3,42 | -9,52% | 4.307.413,00 |
| 24.11.2025 | 3,66 | 3,88 | 3,63 | 3,78 | 8,15% | 4.075.551,00 |
| 21.11.2025 | 3,38 | 3,63 | 3,37 | 3,50 | 3,10% | 2.950.587,00 |
| 20.11.2025 | 3,65 | 3,66 | 3,38 | 3,39 | -6,09% | 2.649.168,00 |
| 19.11.2025 | 3,65 | 3,68 | 3,52 | 3,61 | -8,84% | 4.525.468,00 |
| 18.11.2025 | 3,91 | 3,98 | 3,85 | 3,96 | 0,25% | 2.240.686,00 |
| 17.11.2025 | 4,10 | 4,13 | 3,89 | 3,95 | -2,95% | 2.571.414,00 |
| 14.11.2025 | 4,11 | 4,18 | 4,04 | 4,07 | -1,81% | 1.630.797,00 |
| 13.11.2025 | 4,18 | 4,28 | 4,11 | 4,15 | -0,24% | 2.115.296,00 |
| 12.11.2025 | 4,23 | 4,25 | 4,11 | 4,16 | -2,00% | 1.227.183,00 |
| 11.11.2025 | 4,18 | 4,27 | 4,08 | 4,24 | -0,24% | 1.804.528,00 |
| 10.11.2025 | 4,39 | 4,40 | 4,10 | 4,25 | -0,70% | 2.501.902,00 |
| 07.11.2025 | 4,21 | 4,29 | 4,15 | 4,28 | 0,23% | 2.916.685,00 |
| 06.11.2025 | 4,39 | 4,53 | 4,27 | 4,27 | -2,40% | 1.620.321,00 |
| 05.11.2025 | 4,33 | 4,48 | 4,32 | 4,38 | 0,92% | 1.510.945,00 |
| 04.11.2025 | 4,46 | 4,62 | 4,19 | 4,34 | -7,27% | 5.939.114,00 |
| 03.11.2025 | 4,68 | 4,89 | 4,54 | 4,68 | -3,01% | 4.089.263,00 |
| 31.10.2025 | 4,38 | 4,94 | 4,31 | 4,82 | 25,36% | 16.676.087,00 |
| 30.10.2025 | 3,80 | 3,88 | 3,63 | 3,85 | 4,20% | 7.700.335,00 |
| 29.10.2025 | 4,07 | 4,07 | 3,64 | 3,69 | -7,05% | 11.040.340,00 |
| 28.10.2025 | 4,85 | 4,86 | 3,95 | 3,97 | -23,21% | 21.199.578,00 |
| 27.10.2025 | 5,78 | 5,80 | 5,13 | 5,17 | -9,46% | 4.587.399,00 |
| 24.10.2025 | 5,61 | 5,94 | 5,59 | 5,71 | 3,82% | 4.345.794,00 |
| 23.10.2025 | 5,73 | 5,78 | 5,47 | 5,50 | -0,90% | 1.930.283,00 |
| 22.10.2025 | 5,27 | 5,71 | 5,26 | 5,55 | 4,52% | 4.114.137,00 |
| 21.10.2025 | 5,21 | 5,45 | 5,16 | 5,31 | 1,53% | 1.584.975,00 |
| 20.10.2025 | 5,03 | 5,26 | 5,03 | 5,23 | 4,39% | 1.499.770,00 |
| 17.10.2025 | 5,00 | 5,12 | 4,93 | 5,01 | 0,20% | 3.516.754,00 |
| 16.10.2025 | 5,06 | 5,08 | 4,94 | 5,00 | -0,20% | 1.996.872,00 |
| 15.10.2025 | 4,96 | 5,13 | 4,96 | 5,01 | 1,21% | 2.199.528,00 |
| 14.10.2025 | 4,95 | 5,03 | 4,91 | 4,95 | -1,98% | 1.915.118,00 |
| 13.10.2025 | 5,18 | 5,24 | 5,02 | 5,05 | 0,80% | 1.915.150,00 |
| 10.10.2025 | 5,15 | 5,46 | 5,00 | 5,01 | -3,28% | 3.220.856,00 |
| 09.10.2025 | 5,12 | 5,20 | 5,11 | 5,18 | 0,58% | 1.228.757,00 |
| 08.10.2025 | 5,22 | 5,45 | 5,12 | 5,15 | 2,18% | 1.954.593,00 |
| 07.10.2025 | 5,32 | 5,34 | 5,02 | 5,04 | -5,08% | 2.092.537,00 |
| 06.10.2025 | 5,20 | 5,33 | 5,20 | 5,31 | 1,53% | 2.463.408,00 |
| 03.10.2025 | 5,79 | 5,79 | 5,23 | 5,23 | -7,60% | 459.298,00 |
| 02.10.2025 | 5,46 | 5,68 | 5,46 | 5,66 | 3,47% | 1.979.279,00 |
| 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 |