0,837$
-1,88%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 0,84 | 0,85 | 0,83 | 0,84 | -1,92% | 26.848,00 |
| 08.09.2026 | 0,90 | 0,91 | 0,82 | 0,85 | -3,24% | 4.438.062,00 |
| 04.09.2026 | 0,86 | 0,91 | 0,85 | 0,88 | 3,56% | 5.833.023,00 |
| 03.09.2026 | 0,83 | 0,86 | 0,78 | 0,85 | 3,74% | 5.111.680,00 |
| 02.09.2026 | 0,91 | 0,91 | 0,82 | 0,82 | -6,87% | 23.746.333,00 |
| 01.09.2026 | 1,01 | 1,04 | 0,87 | 0,88 | -17,61% | 23.542.396,00 |
| 31.08.2026 | 1,01 | 1,09 | 0,97 | 1,07 | -9,32% | 16.089.464,00 |
| 28.08.2026 | 1,16 | 1,20 | 1,10 | 1,18 | 2,16% | 4.897.936,00 |
| 27.08.2026 | 1,18 | 1,20 | 1,15 | 1,16 | -2,12% | 2.787.093,00 |
| 26.08.2026 | 1,29 | 1,29 | 1,17 | 1,18 | -9,23% | 4.703.317,00 |
| 25.08.2026 | 1,31 | 1,33 | 1,29 | 1,30 | 0,00% | 1.824.738,00 |
| 24.08.2026 | 1,31 | 1,34 | 1,27 | 1,30 | -2,26% | 2.921.373,00 |
| 21.08.2026 | 1,34 | 1,37 | 1,32 | 1,33 | -0,75% | 1.389.036,00 |
| 20.08.2026 | 1,36 | 1,36 | 1,31 | 1,34 | -1,11% | 1.332.486,00 |
| 19.08.2026 | 1,35 | 1,38 | 1,33 | 1,36 | 1,12% | 1.651.595,00 |
| 18.08.2026 | 1,36 | 1,38 | 1,33 | 1,34 | -1,47% | 1.180.474,00 |
| 17.08.2026 | 1,38 | 1,38 | 1,34 | 1,36 | 0,00% | 1.875.282,00 |
| 14.08.2026 | 1,43 | 1,43 | 1,34 | 1,36 | -4,56% | 3.917.162,00 |
| 13.08.2026 | 1,45 | 1,45 | 1,41 | 1,43 | -1,04% | 1.340.963,00 |
| 12.08.2026 | 1,46 | 1,47 | 1,43 | 1,44 | -2,04% | 1.458.291,00 |
| 11.08.2026 | 1,47 | 1,49 | 1,43 | 1,47 | 0,34% | 1.107.680,00 |
| 10.08.2026 | 1,46 | 1,47 | 1,42 | 1,47 | 0,34% | 1.840.468,00 |
| 07.08.2026 | 1,46 | 1,47 | 1,42 | 1,46 | 0,69% | 1.865.378,00 |
| 06.08.2026 | 1,48 | 1,49 | 1,44 | 1,45 | -1,69% | 1.080.674,00 |
| 05.08.2026 | 1,50 | 1,50 | 1,46 | 1,48 | 0,00% | 505.608,00 |
| 04.08.2026 | 1,48 | 1,49 | 1,45 | 1,48 | 1,03% | 922.677,00 |
| 03.08.2026 | 1,46 | 1,49 | 1,46 | 1,46 | 0,00% | 873.515,00 |
| 31.07.2026 | 1,48 | 1,49 | 1,43 | 1,46 | -2,34% | 1.286.058,00 |
| 30.07.2026 | 1,47 | 1,51 | 1,43 | 1,50 | 0,67% | 1.574.410,00 |
| 29.07.2026 | 1,45 | 1,53 | 1,45 | 1,49 | 2,06% | 2.129.865,00 |
| 28.07.2026 | 1,46 | 1,48 | 1,42 | 1,46 | -0,34% | 4.961.404,00 |
| 27.07.2026 | 1,48 | 1,53 | 1,44 | 1,46 | -1,35% | 2.512.013,00 |
| 24.07.2026 | 1,47 | 1,49 | 1,43 | 1,48 | 1,02% | 1.100.483,00 |
| 23.07.2026 | 1,46 | 1,47 | 1,44 | 1,47 | -0,68% | 1.424.397,00 |
| 22.07.2026 | 1,45 | 1,49 | 1,42 | 1,48 | 2,43% | 1.380.244,00 |
| 21.07.2026 | 1,47 | 1,54 | 1,43 | 1,44 | -0,35% | 2.606.726,00 |
| 20.07.2026 | 1,54 | 1,55 | 1,44 | 1,45 | -6,17% | 2.068.031,00 |
| 17.07.2026 | 1,51 | 1,54 | 1,48 | 1,54 | 1,32% | 1.842.711,00 |
| 16.07.2026 | 1,45 | 1,54 | 1,45 | 1,52 | 4,11% | 2.298.694,00 |
| 15.07.2026 | 1,46 | 1,52 | 1,45 | 1,46 | 1,74% | 4.608.555,00 |
| 14.07.2026 | 1,49 | 1,53 | 1,41 | 1,44 | -3,69% | 8.279.283,00 |
| 13.07.2026 | 1,56 | 1,59 | 1,47 | 1,49 | -6,58% | 6.248.296,00 |
| 10.07.2026 | 1,73 | 1,73 | 1,54 | 1,60 | -8,60% | 9.054.924,00 |
| 09.07.2026 | 1,84 | 1,84 | 1,72 | 1,75 | -5,68% | 3.251.085,00 |
| 08.07.2026 | 1,85 | 1,86 | 1,79 | 1,85 | 0,27% | 1.701.635,00 |
| 07.07.2026 | 1,86 | 1,91 | 1,83 | 1,85 | -1,34% | 1.561.544,00 |
| 06.07.2026 | 1,92 | 1,94 | 1,85 | 1,87 | -2,09% | 2.652.632,00 |
| 02.07.2026 | 2,03 | 2,03 | 1,89 | 1,91 | -5,45% | 2.983.838,00 |
| 01.07.2026 | 1,97 | 2,06 | 1,97 | 2,02 | 2,54% | 2.159.886,00 |
| 30.06.2026 | 1,92 | 1,97 | 1,88 | 1,97 | 2,07% | 1.899.005,00 |
| 29.06.2026 | 1,96 | 2,02 | 1,88 | 1,93 | -1,03% | 2.011.195,00 |
| 26.06.2026 | 1,96 | 1,99 | 1,89 | 1,95 | -1,42% | 1.446.604,00 |
| 25.06.2026 | 2,00 | 2,02 | 1,96 | 1,98 | -1,35% | 805.682,00 |
| 24.06.2026 | 1,99 | 2,04 | 1,98 | 2,01 | 0,50% | 736.064,00 |
| 23.06.2026 | 1,96 | 2,02 | 1,96 | 2,00 | 0,76% | 752.972,00 |
| 22.06.2026 | 2,00 | 2,04 | 1,96 | 1,98 | -1,00% | 991.005,00 |
| 18.06.2026 | 2,03 | 2,04 | 1,97 | 2,00 | 0,00% | 3.969.745,00 |
| 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 |