2,010$
0,50%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,02 | 2,04 | 1,98 | 2,01 | 0,50% | 257.376,00 |
| 17.06.2026 | 2,03 | 2,08 | 1,99 | 2,00 | -1,23% | 1.351.182,00 |
| 16.06.2026 | 2,13 | 2,18 | 1,99 | 2,03 | -4,71% | 2.282.854,00 |
| 15.06.2026 | 2,19 | 2,19 | 2,11 | 2,13 | 0,24% | 1.052.490,00 |
| 12.06.2026 | 2,15 | 2,17 | 2,11 | 2,12 | -1,62% | 910.209,00 |
| 11.06.2026 | 2,14 | 2,17 | 2,10 | 2,16 | 0,70% | 949.163,00 |
| 10.06.2026 | 2,06 | 2,20 | 2,05 | 2,14 | 3,88% | 1.420.936,00 |
| 09.06.2026 | 2,11 | 2,12 | 2,01 | 2,06 | -0,96% | 969.377,00 |
| 08.06.2026 | 2,10 | 2,14 | 2,06 | 2,08 | 0,48% | 1.150.399,00 |
| 05.06.2026 | 2,22 | 2,22 | 2,06 | 2,07 | -7,59% | 1.412.606,00 |
| 04.06.2026 | 2,19 | 2,29 | 2,19 | 2,24 | 2,05% | 944.653,00 |
| 03.06.2026 | 2,27 | 2,27 | 2,19 | 2,20 | -4,15% | 1.162.663,00 |
| 02.06.2026 | 2,21 | 2,40 | 2,18 | 2,29 | 4,33% | 1.689.880,00 |
| 01.06.2026 | 2,19 | 2,37 | 2,17 | 2,20 | -0,23% | 2.652.945,00 |
| 29.05.2026 | 2,28 | 2,31 | 2,17 | 2,20 | -0,68% | 1.645.977,00 |
| 28.05.2026 | 2,39 | 2,39 | 2,20 | 2,22 | -9,59% | 2.380.312,00 |
| 27.05.2026 | 2,22 | 2,59 | 2,21 | 2,45 | 10,36% | 5.144.256,00 |
| 26.05.2026 | 2,00 | 2,30 | 1,95 | 2,22 | 13,27% | 5.561.686,00 |
| 22.05.2026 | 1,84 | 1,99 | 1,79 | 1,96 | 1,03% | 3.344.834,00 |
| 21.05.2026 | 1,96 | 1,96 | 1,89 | 1,94 | -1,02% | 1.532.910,00 |
| 20.05.2026 | 1,95 | 1,99 | 1,92 | 1,96 | 1,55% | 921.718,00 |
| 19.05.2026 | 1,97 | 2,01 | 1,93 | 1,93 | -2,03% | 821.343,00 |
| 18.05.2026 | 1,96 | 1,98 | 1,93 | 1,97 | 1,03% | 1.359.007,00 |
| 15.05.2026 | 2,01 | 2,01 | 1,93 | 1,95 | -3,47% | 1.392.538,00 |
| 14.05.2026 | 2,07 | 2,08 | 1,99 | 2,02 | -2,65% | 1.345.217,00 |
| 13.05.2026 | 2,05 | 2,09 | 2,03 | 2,08 | 1,72% | 1.809.647,00 |
| 12.05.2026 | 2,06 | 2,07 | 2,01 | 2,04 | -2,16% | 1.686.635,00 |
| 11.05.2026 | 2,07 | 2,10 | 2,02 | 2,09 | -0,24% | 1.845.510,00 |
| 08.05.2026 | 2,08 | 2,11 | 2,04 | 2,09 | 1,95% | 874.391,00 |
| 07.05.2026 | 2,12 | 2,13 | 2,05 | 2,05 | -5,09% | 1.421.713,00 |
| 06.05.2026 | 2,10 | 2,17 | 2,09 | 2,16 | 3,85% | 1.070.957,00 |
| 05.05.2026 | 2,13 | 2,13 | 2,07 | 2,08 | -0,95% | 780.676,00 |
| 04.05.2026 | 2,15 | 2,17 | 2,10 | 2,10 | -2,78% | 596.430,00 |
| 01.05.2026 | 2,11 | 2,18 | 2,11 | 2,16 | 1,89% | 1.446.863,00 |
| 30.04.2026 | 2,07 | 2,13 | 2,06 | 2,12 | 3,92% | 915.227,00 |
| 29.04.2026 | 2,11 | 2,12 | 2,03 | 2,04 | -2,86% | 836.588,00 |
| 28.04.2026 | 2,12 | 2,12 | 2,05 | 2,10 | -1,41% | 840.069,00 |
| 27.04.2026 | 2,11 | 2,18 | 2,11 | 2,13 | -0,47% | 1.091.209,00 |
| 24.04.2026 | 2,13 | 2,17 | 2,06 | 2,14 | -7,56% | 2.370.268,00 |
| 23.04.2026 | 2,33 | 2,35 | 2,28 | 2,32 | -1,49% | 2.020.917,00 |
| 22.04.2026 | 2,31 | 2,38 | 2,29 | 2,35 | 2,17% | 2.164.827,00 |
| 21.04.2026 | 2,33 | 2,35 | 2,28 | 2,30 | -0,65% | 2.228.618,00 |
| 20.04.2026 | 2,34 | 2,35 | 2,30 | 2,32 | -1,49% | 1.673.410,00 |
| 17.04.2026 | 2,44 | 2,47 | 2,34 | 2,35 | -2,08% | 2.141.793,00 |
| 16.04.2026 | 2,35 | 2,43 | 2,34 | 2,40 | 2,78% | 2.250.347,00 |
| 15.04.2026 | 2,26 | 2,35 | 2,26 | 2,34 | 3,78% | 1.756.792,00 |
| 14.04.2026 | 2,29 | 2,38 | 2,21 | 2,25 | -1,53% | 1.861.692,00 |
| 13.04.2026 | 2,19 | 2,30 | 2,16 | 2,29 | 3,39% | 1.432.494,00 |
| 10.04.2026 | 2,19 | 2,26 | 2,18 | 2,21 | 0,91% | 1.111.302,00 |
| 09.04.2026 | 2,22 | 2,24 | 2,18 | 2,19 | -2,01% | 968.097,00 |
| 08.04.2026 | 2,27 | 2,30 | 2,21 | 2,24 | 3,71% | 1.218.259,00 |
| 07.04.2026 | 2,28 | 2,29 | 2,14 | 2,16 | -5,90% | 1.181.375,00 |
| 06.04.2026 | 2,27 | 2,32 | 2,25 | 2,29 | 1,78% | 834.714,00 |
| 02.04.2026 | 2,09 | 2,30 | 2,08 | 2,25 | 5,14% | 1.514.104,00 |
| 01.04.2026 | 2,20 | 2,22 | 2,11 | 2,14 | -2,28% | 1.608.939,00 |
| 31.03.2026 | 2,07 | 2,19 | 2,05 | 2,19 | 5,80% | 1.282.819,00 |
| 30.03.2026 | 2,08 | 2,11 | 2,02 | 2,07 | 0,00% | 1.717.546,00 |
| 27.03.2026 | 2,13 | 2,14 | 2,06 | 2,07 | -2,36% | 3.153.336,00 |
| 26.03.2026 | 2,23 | 2,23 | 2,12 | 2,12 | -6,19% | 2.874.661,00 |
| 25.03.2026 | 2,36 | 2,39 | 2,25 | 2,26 | -2,80% | 3.549.505,00 |
| 24.03.2026 | 2,38 | 2,38 | 2,30 | 2,33 | -2,92% | 1.367.911,00 |
| 23.03.2026 | 2,40 | 2,44 | 2,26 | 2,40 | 1,05% | 2.266.318,00 |
| 20.03.2026 | 2,52 | 2,56 | 2,36 | 2,37 | -6,88% | 5.427.409,00 |
| 19.03.2026 | 2,66 | 2,72 | 2,51 | 2,55 | -1,93% | 2.989.887,00 |
| 18.03.2026 | 2,65 | 2,73 | 2,59 | 2,60 | -2,44% | 1.148.297,00 |
| 17.03.2026 | 2,61 | 2,69 | 2,60 | 2,66 | 2,31% | 1.508.795,00 |
| 16.03.2026 | 2,63 | 2,66 | 2,59 | 2,60 | 0,00% | 1.073.788,00 |
| 13.03.2026 | 2,68 | 2,69 | 2,60 | 2,60 | -2,26% | 915.411,00 |
| 12.03.2026 | 2,65 | 2,72 | 2,65 | 2,66 | 0,00% | 945.363,00 |
| 11.03.2026 | 2,71 | 2,73 | 2,63 | 2,66 | -1,12% | 1.023.964,00 |
| 10.03.2026 | 2,68 | 2,74 | 2,61 | 2,69 | 0,75% | 1.050.520,00 |
| 09.03.2026 | 2,65 | 2,70 | 2,57 | 2,67 | 0,38% | 1.388.912,00 |
| 06.03.2026 | 2,70 | 2,73 | 2,66 | 2,66 | -1,12% | 1.096.236,00 |
| 05.03.2026 | 2,76 | 2,80 | 2,68 | 2,69 | -2,18% | 945.067,00 |
| 04.03.2026 | 2,80 | 2,85 | 2,75 | 2,75 | -0,36% | 872.237,00 |
| 03.03.2026 | 2,84 | 2,84 | 2,68 | 2,76 | -5,80% | 1.241.751,00 |
| 02.03.2026 | 2,85 | 2,97 | 2,82 | 2,93 | 1,38% | 773.516,00 |
| 27.02.2026 | 3,00 | 3,03 | 2,85 | 2,89 | -3,99% | 990.398,00 |
| 26.02.2026 | 2,91 | 3,02 | 2,90 | 3,01 | 2,73% | 789.243,00 |
| 25.02.2026 | 3,01 | 3,01 | 2,90 | 2,93 | -2,66% | 845.252,00 |
| 24.02.2026 | 2,92 | 3,03 | 2,87 | 3,01 | 2,73% | 765.579,00 |
| 23.02.2026 | 3,00 | 3,01 | 2,91 | 2,93 | -1,35% | 740.196,00 |
| 20.02.2026 | 3,02 | 3,05 | 2,96 | 2,97 | -1,98% | 864.642,00 |
| 19.02.2026 | 3,00 | 3,05 | 2,94 | 3,03 | 1,34% | 989.841,00 |
| 18.02.2026 | 3,01 | 3,10 | 2,97 | 2,99 | -0,33% | 1.348.046,00 |
| 17.02.2026 | 2,75 | 3,03 | 2,75 | 3,00 | 8,70% | 1.972.986,00 |
| 13.02.2026 | 2,77 | 2,82 | 2,74 | 2,76 | -0,72% | 887.993,00 |
| 12.02.2026 | 2,85 | 2,89 | 2,70 | 2,78 | -3,47% | 1.530.265,00 |
| 11.02.2026 | 2,96 | 3,02 | 2,87 | 2,88 | -2,70% | 1.231.570,00 |
| 10.02.2026 | 3,06 | 3,06 | 2,95 | 2,96 | -2,95% | 1.226.383,00 |
| 09.02.2026 | 2,81 | 3,06 | 2,81 | 3,05 | 8,54% | 1.368.780,00 |
| 06.02.2026 | 2,67 | 2,83 | 2,67 | 2,81 | 6,04% | 1.441.600,00 |
| 05.02.2026 | 2,68 | 2,69 | 2,62 | 2,65 | -2,21% | 1.407.972,00 |
| 04.02.2026 | 2,68 | 2,73 | 2,64 | 2,71 | 0,37% | 1.614.615,00 |
| 03.02.2026 | 2,80 | 2,90 | 2,65 | 2,70 | -3,57% | 2.409.811,00 |
| 02.02.2026 | 2,80 | 2,85 | 2,77 | 2,80 | -1,75% | 1.064.117,00 |
| 30.01.2026 | 2,87 | 2,91 | 2,80 | 2,85 | -1,04% | 1.368.315,00 |
| 29.01.2026 | 2,93 | 3,00 | 2,83 | 2,88 | -0,69% | 2.169.954,00 |
| 28.01.2026 | 2,95 | 2,97 | 2,90 | 2,90 | -1,69% | 1.426.654,00 |
| 27.01.2026 | 2,96 | 3,02 | 2,94 | 2,95 | -0,67% | 971.003,00 |