9,610$
-10,44%
Echtzeit-Aktienkurs LendingClub Corp.
Bid:
Ask:
Aktienkurse zur LendingClub Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,80 | 9,93 | 9,39 | 9,43 | -12,12% | 1.728.674,00 |
| 02.04.2025 | 10,36 | 10,85 | 10,18 | 10,73 | 2,09% | 851.054,00 |
| 01.04.2025 | 10,13 | 10,61 | 10,11 | 10,51 | 1,84% | 1.007.167,00 |
| 31.03.2025 | 10,12 | 10,40 | 9,92 | 10,32 | -0,86% | 1.229.286,00 |
| 28.03.2025 | 10,81 | 10,92 | 10,27 | 10,41 | -4,06% | 1.032.924,00 |
| 27.03.2025 | 11,05 | 11,08 | 10,63 | 10,85 | -3,30% | 1.346.900,00 |
| 26.03.2025 | 11,45 | 11,59 | 11,04 | 11,22 | -1,92% | 982.020,00 |
| 25.03.2025 | 11,56 | 11,70 | 11,43 | 11,44 | -1,80% | 689.630,00 |
| 24.03.2025 | 11,48 | 11,69 | 11,28 | 11,65 | 5,14% | 883.795,00 |
| 21.03.2025 | 10,86 | 11,10 | 10,83 | 11,08 | -0,09% | 1.248.429,00 |
| 20.03.2025 | 10,97 | 11,34 | 10,84 | 11,09 | -0,09% | 1.094.839,00 |
| 19.03.2025 | 10,74 | 11,28 | 10,70 | 11,10 | 3,26% | 821.953,00 |
| 18.03.2025 | 10,82 | 10,89 | 10,60 | 10,75 | -0,65% | 984.451,00 |
| 17.03.2025 | 10,86 | 11,00 | 10,68 | 10,82 | -0,46% | 1.416.447,00 |
| 14.03.2025 | 10,71 | 10,99 | 10,54 | 10,87 | 4,42% | 1.145.299,00 |
| 13.03.2025 | 10,67 | 10,67 | 10,29 | 10,41 | -3,16% | 993.780,00 |
| 12.03.2025 | 10,76 | 11,23 | 10,45 | 10,75 | 3,56% | 2.475.334,00 |
| 11.03.2025 | 10,21 | 10,66 | 10,06 | 10,38 | 1,27% | 2.582.444,00 |
| 10.03.2025 | 10,83 | 10,95 | 10,05 | 10,25 | -8,40% | 2.349.439,00 |
| 07.03.2025 | 11,35 | 11,50 | 10,75 | 11,19 | -1,84% | 3.544.192,00 |
| 06.03.2025 | 11,51 | 11,92 | 11,35 | 11,40 | -3,80% | 1.579.641,00 |
| 05.03.2025 | 11,76 | 12,02 | 11,57 | 11,85 | 1,20% | 1.634.356,00 |
| 04.03.2025 | 11,88 | 12,16 | 11,29 | 11,71 | -4,02% | 2.105.276,00 |
| 03.03.2025 | 12,82 | 12,95 | 12,09 | 12,20 | -4,61% | 1.196.608,00 |
| 28.02.2025 | 12,56 | 12,95 | 12,43 | 12,79 | 2,08% | 1.688.619,00 |
| 27.02.2025 | 12,77 | 12,90 | 12,38 | 12,53 | -0,87% | 1.367.368,00 |
| 26.02.2025 | 12,31 | 12,65 | 12,29 | 12,64 | 3,35% | 976.779,00 |
| 25.02.2025 | 12,52 | 12,61 | 11,96 | 12,23 | -1,92% | 2.102.629,00 |
| 24.02.2025 | 13,06 | 13,18 | 12,34 | 12,47 | -4,30% | 2.440.105,00 |
| 21.02.2025 | 13,83 | 13,85 | 12,86 | 13,03 | -4,12% | 1.604.685,00 |
| 20.02.2025 | 14,13 | 14,15 | 13,30 | 13,59 | -4,77% | 1.739.391,00 |
| 19.02.2025 | 14,20 | 14,34 | 13,95 | 14,27 | -0,63% | 1.358.098,00 |
| 18.02.2025 | 14,17 | 14,51 | 14,07 | 14,36 | 1,92% | 2.317.802,00 |
| 14.02.2025 | 13,27 | 14,25 | 13,21 | 14,09 | 7,15% | 2.120.885,00 |
| 13.02.2025 | 13,25 | 13,28 | 12,83 | 13,15 | -0,08% | 2.588.341,00 |
| 12.02.2025 | 13,09 | 13,42 | 13,00 | 13,16 | -0,68% | 1.359.928,00 |
| 11.02.2025 | 13,12 | 13,29 | 13,01 | 13,25 | -0,30% | 978.277,00 |
| 10.02.2025 | 13,62 | 13,62 | 13,23 | 13,29 | -1,41% | 1.586.493,00 |
| 07.02.2025 | 13,60 | 13,82 | 13,46 | 13,48 | -1,17% | 1.332.971,00 |
| 06.02.2025 | 13,76 | 13,96 | 13,61 | 13,64 | 2,56% | 1.906.766,00 |
| 05.02.2025 | 13,20 | 13,55 | 13,18 | 13,30 | 0,91% | 1.539.199,00 |
| 04.02.2025 | 12,92 | 13,28 | 12,75 | 13,18 | 1,70% | 2.092.616,00 |
| 03.02.2025 | 12,91 | 13,25 | 12,69 | 12,96 | -3,93% | 3.473.486,00 |
| 31.01.2025 | 14,39 | 14,39 | 13,44 | 13,49 | -5,53% | 4.514.055,00 |
| 30.01.2025 | 14,64 | 14,75 | 14,21 | 14,28 | -0,97% | 3.296.814,00 |
| 29.01.2025 | 14,00 | 14,67 | 13,52 | 14,42 | -14,32% | 11.085.953,00 |
| 28.01.2025 | 16,48 | 16,86 | 16,14 | 16,83 | 1,14% | 2.983.266,00 |
| 27.01.2025 | 16,40 | 16,96 | 16,26 | 16,64 | -2,35% | 2.217.408,00 |
| 24.01.2025 | 16,85 | 17,15 | 16,79 | 17,04 | 0,59% | 1.275.815,00 |
| 23.01.2025 | 16,89 | 17,10 | 16,71 | 16,94 | -0,88% | 741.101,00 |
| 22.01.2025 | 17,09 | 17,29 | 16,84 | 17,09 | 0,29% | 946.233,00 |
| 21.01.2025 | 17,00 | 17,15 | 16,74 | 17,04 | 2,34% | 1.146.419,00 |
| 17.01.2025 | 16,59 | 16,80 | 16,50 | 16,65 | 1,96% | 755.519,00 |
| 16.01.2025 | 16,23 | 16,53 | 16,02 | 16,33 | 0,18% | 1.807.621,00 |
| 15.01.2025 | 16,11 | 16,35 | 15,87 | 16,30 | 5,71% | 1.461.843,00 |
| 14.01.2025 | 15,37 | 15,60 | 15,23 | 15,42 | 2,94% | 1.273.651,00 |
| 13.01.2025 | 14,62 | 15,02 | 14,47 | 14,98 | 0,27% | 1.830.948,00 |
| 10.01.2025 | 15,60 | 15,60 | 14,46 | 14,94 | -6,16% | 2.615.670,00 |
| 08.01.2025 | 16,00 | 16,18 | 15,76 | 15,92 | -2,27% | 1.318.666,00 |
| 07.01.2025 | 17,28 | 17,38 | 15,91 | 16,29 | -5,46% | 1.979.910,00 |
| 06.01.2025 | 17,62 | 17,86 | 17,11 | 17,23 | -1,60% | 1.352.616,00 |
| 03.01.2025 | 16,50 | 17,52 | 16,44 | 17,51 | 8,56% | 1.662.957,00 |
| 02.01.2025 | 16,40 | 16,44 | 15,85 | 16,13 | -0,37% | 1.236.980,00 |
| 31.12.2024 | 16,50 | 16,67 | 16,11 | 16,19 | -1,34% | 1.396.282,00 |
| 30.12.2024 | 16,40 | 16,59 | 16,22 | 16,41 | -1,80% | 913.535,00 |
| 27.12.2024 | 17,05 | 17,20 | 16,49 | 16,71 | -3,24% | 1.131.778,00 |
| 26.12.2024 | 16,60 | 17,31 | 16,39 | 17,27 | 3,66% | 874.120,00 |
| 24.12.2024 | 16,33 | 16,68 | 16,19 | 16,66 | 2,08% | 521.267,00 |
| 23.12.2024 | 16,35 | 16,35 | 15,77 | 16,32 | -0,85% | 1.348.165,00 |
| 20.12.2024 | 15,99 | 16,99 | 15,84 | 16,46 | 0,98% | 3.411.908,00 |
| 19.12.2024 | 17,22 | 17,43 | 16,17 | 16,30 | -1,69% | 2.112.420,00 |
| 18.12.2024 | 17,93 | 17,99 | 16,27 | 16,58 | -6,80% | 3.796.516,00 |
| 17.12.2024 | 18,25 | 18,75 | 17,41 | 17,79 | -0,67% | 3.365.694,00 |
| 16.12.2024 | 16,56 | 18,31 | 16,29 | 17,91 | 8,15% | 7.061.002,00 |
| 13.12.2024 | 16,28 | 16,80 | 16,24 | 16,56 | 1,41% | 985.171,00 |
| 12.12.2024 | 15,96 | 17,00 | 15,86 | 16,33 | 2,00% | 2.265.411,00 |
| 11.12.2024 | 15,62 | 16,13 | 15,46 | 16,01 | 3,96% | 1.015.863,00 |
| 10.12.2024 | 15,67 | 15,97 | 15,39 | 15,40 | -1,47% | 1.104.822,00 |
| 09.12.2024 | 16,03 | 16,04 | 15,47 | 15,63 | -3,04% | 828.819,00 |
| 06.12.2024 | 15,70 | 16,15 | 15,66 | 16,12 | 2,74% | 888.358,00 |
| 05.12.2024 | 16,19 | 16,37 | 15,65 | 15,69 | -1,20% | 880.137,00 |
| 04.12.2024 | 15,82 | 15,94 | 15,37 | 15,88 | 0,89% | 839.451,00 |
| 03.12.2024 | 15,80 | 15,92 | 15,42 | 15,74 | -0,51% | 805.028,00 |
| 02.12.2024 | 16,10 | 16,38 | 15,21 | 15,82 | -4,93% | 3.353.007,00 |
| 29.11.2024 | 16,90 | 17,15 | 16,53 | 16,64 | 0,91% | 647.865,00 |
| 27.11.2024 | 16,48 | 16,70 | 16,31 | 16,49 | 0,92% | 745.614,00 |
| 26.11.2024 | 16,35 | 16,76 | 16,28 | 16,34 | -1,45% | 830.529,00 |
| 25.11.2024 | 17,03 | 17,07 | 16,38 | 16,58 | -0,90% | 1.733.661,00 |
| 22.11.2024 | 16,00 | 16,75 | 16,00 | 16,73 | 5,22% | 2.106.481,00 |
| 21.11.2024 | 15,20 | 15,97 | 15,00 | 15,90 | 5,23% | 1.717.317,00 |
| 20.11.2024 | 15,09 | 15,22 | 14,86 | 15,11 | 0,27% | 1.064.776,00 |
| 19.11.2024 | 14,90 | 15,21 | 14,73 | 15,07 | -0,79% | 1.322.268,00 |
| 18.11.2024 | 15,02 | 15,30 | 14,84 | 15,19 | 1,81% | 1.648.481,00 |
| 15.11.2024 | 15,33 | 15,33 | 14,80 | 14,92 | -1,32% | 1.089.686,00 |
| 14.11.2024 | 15,43 | 15,67 | 15,06 | 15,12 | -2,77% | 1.499.235,00 |
| 13.11.2024 | 15,80 | 16,16 | 15,34 | 15,55 | -0,83% | 2.133.223,00 |
| 12.11.2024 | 15,23 | 15,84 | 15,00 | 15,68 | 1,23% | 1.972.078,00 |
| 11.11.2024 | 15,10 | 15,59 | 15,02 | 15,49 | 2,86% | 2.570.817,00 |
| 08.11.2024 | 14,82 | 15,14 | 14,68 | 15,06 | 0,94% | 2.887.807,00 |
| 07.11.2024 | 15,15 | 15,30 | 14,62 | 14,92 | -3,31% | 2.118.372,00 |