9,270$
-0,64%
Echtzeit-Aktienkurs LendingClub Corp.
Bid:
Ask:
Aktienkurse zur LendingClub Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,54 | 9,60 | 9,27 | 9,28 | -0,54% | 1.670.524,00 |
| 02.05.2024 | 9,20 | 9,38 | 8,87 | 9,33 | 3,67% | 2.259.046,00 |
| 01.05.2024 | 8,40 | 9,27 | 8,40 | 9,00 | 19,68% | 4.471.229,00 |
| 30.04.2024 | 7,66 | 7,72 | 7,48 | 7,52 | -3,71% | 2.847.913,00 |
| 29.04.2024 | 8,15 | 8,18 | 7,80 | 7,81 | -3,58% | 1.538.355,00 |
| 26.04.2024 | 8,02 | 8,16 | 8,00 | 8,10 | 1,00% | 548.462,00 |
| 25.04.2024 | 8,06 | 8,12 | 7,91 | 8,02 | -2,08% | 593.004,00 |
| 24.04.2024 | 8,15 | 8,27 | 8,08 | 8,19 | -0,12% | 1.349.680,00 |
| 23.04.2024 | 8,06 | 8,37 | 8,06 | 8,20 | 1,36% | 1.166.257,00 |
| 22.04.2024 | 7,98 | 8,14 | 7,78 | 8,09 | 2,41% | 943.491,00 |
| 19.04.2024 | 7,59 | 7,93 | 7,56 | 7,90 | 3,81% | 1.340.179,00 |
| 18.04.2024 | 7,62 | 7,79 | 7,52 | 7,61 | 0,00% | 1.444.402,00 |
| 17.04.2024 | 7,75 | 7,82 | 7,59 | 7,61 | -0,91% | 882.679,00 |
| 16.04.2024 | 7,72 | 7,86 | 7,62 | 7,68 | -1,54% | 1.149.803,00 |
| 15.04.2024 | 8,10 | 8,18 | 7,78 | 7,80 | -3,58% | 1.202.418,00 |
| 12.04.2024 | 8,16 | 8,25 | 8,02 | 8,09 | -2,18% | 718.678,00 |
| 11.04.2024 | 8,36 | 8,41 | 8,15 | 8,27 | -0,72% | 850.361,00 |
| 10.04.2024 | 8,50 | 8,55 | 8,28 | 8,33 | -5,45% | 1.189.660,00 |
| 09.04.2024 | 8,74 | 8,81 | 8,60 | 8,81 | 1,50% | 628.804,00 |
| 08.04.2024 | 8,57 | 8,76 | 8,56 | 8,68 | 2,36% | 449.194,00 |
| 05.04.2024 | 8,37 | 8,53 | 8,31 | 8,48 | 0,47% | 704.755,00 |
| 04.04.2024 | 8,91 | 8,98 | 8,41 | 8,44 | -3,43% | 1.936.667,00 |
| 03.04.2024 | 8,61 | 9,03 | 8,56 | 8,74 | 0,46% | 2.386.893,00 |
| 02.04.2024 | 8,57 | 8,73 | 8,44 | 8,70 | -0,68% | 1.125.752,00 |
| 01.04.2024 | 8,83 | 8,96 | 8,67 | 8,76 | -0,34% | 1.359.176,00 |
| 28.03.2024 | 8,68 | 9,02 | 8,65 | 8,79 | 1,27% | 2.086.796,00 |
| 27.03.2024 | 8,54 | 8,68 | 8,42 | 8,68 | 2,97% | 691.697,00 |
| 26.03.2024 | 8,65 | 8,70 | 8,42 | 8,43 | -0,12% | 917.525,00 |
| 25.03.2024 | 8,50 | 8,62 | 8,43 | 8,44 | -0,24% | 570.676,00 |
| 22.03.2024 | 8,54 | 8,63 | 8,41 | 8,46 | -1,05% | 974.820,00 |
| 21.03.2024 | 8,35 | 8,62 | 8,31 | 8,55 | 3,64% | 1.002.709,00 |
| 20.03.2024 | 7,66 | 8,46 | 7,66 | 8,25 | 7,00% | 1.482.598,00 |
| 19.03.2024 | 7,69 | 7,81 | 7,66 | 7,71 | -0,13% | 688.510,00 |
| 18.03.2024 | 7,76 | 7,81 | 7,63 | 7,72 | -0,52% | 633.958,00 |
| 15.03.2024 | 7,69 | 7,98 | 7,69 | 7,76 | -0,13% | 1.204.899,00 |
| 14.03.2024 | 7,93 | 8,02 | 7,67 | 7,77 | -2,75% | 1.013.521,00 |
| 13.03.2024 | 7,79 | 8,04 | 7,79 | 7,99 | 2,17% | 1.367.617,00 |
| 12.03.2024 | 7,95 | 8,00 | 7,74 | 7,82 | -2,13% | 1.144.925,00 |
| 11.03.2024 | 8,04 | 8,13 | 7,98 | 7,99 | -0,99% | 826.088,00 |
| 08.03.2024 | 8,11 | 8,26 | 8,07 | 8,07 | 0,88% | 836.362,00 |
| 07.03.2024 | 8,07 | 8,15 | 7,95 | 8,00 | 0,25% | 886.423,00 |
| 06.03.2024 | 8,07 | 8,15 | 7,93 | 7,98 | -0,13% | 904.267,00 |
| 05.03.2024 | 7,93 | 8,17 | 7,90 | 7,99 | -0,62% | 929.558,00 |
| 04.03.2024 | 8,24 | 8,31 | 8,02 | 8,04 | -2,07% | 824.541,00 |
| 01.03.2024 | 8,15 | 8,33 | 7,99 | 8,21 | 1,23% | 1.255.244,00 |
| 29.02.2024 | 8,19 | 8,34 | 8,05 | 8,11 | 1,00% | 907.903,00 |
| 28.02.2024 | 8,18 | 8,32 | 8,01 | 8,03 | -3,25% | 1.199.031,00 |
| 27.02.2024 | 8,23 | 8,37 | 8,18 | 8,30 | 2,22% | 742.918,00 |
| 26.02.2024 | 8,11 | 8,34 | 8,02 | 8,12 | -0,37% | 944.774,00 |
| 23.02.2024 | 7,94 | 8,29 | 7,92 | 8,15 | 2,39% | 1.501.934,00 |
| 22.02.2024 | 8,13 | 8,20 | 7,93 | 7,96 | -2,81% | 1.572.201,00 |
| 21.02.2024 | 8,24 | 8,24 | 8,07 | 8,19 | -2,03% | 1.634.847,00 |
| 20.02.2024 | 8,58 | 8,61 | 8,34 | 8,36 | -4,02% | 1.343.138,00 |
| 16.02.2024 | 8,74 | 8,94 | 8,66 | 8,71 | -1,91% | 1.289.329,00 |
| 15.02.2024 | 8,76 | 8,89 | 8,66 | 8,88 | 2,54% | 1.157.204,00 |
| 14.02.2024 | 8,66 | 8,75 | 8,45 | 8,66 | 2,12% | 1.386.001,00 |
| 13.02.2024 | 8,48 | 8,59 | 8,25 | 8,48 | -4,40% | 2.097.210,00 |
| 12.02.2024 | 8,62 | 8,95 | 8,62 | 8,87 | 2,78% | 1.674.567,00 |
| 09.02.2024 | 8,64 | 8,68 | 8,48 | 8,63 | 0,47% | 859.380,00 |
| 08.02.2024 | 8,45 | 8,68 | 8,37 | 8,59 | 1,18% | 1.137.762,00 |
| 07.02.2024 | 8,68 | 8,70 | 8,46 | 8,49 | -2,19% | 1.006.461,00 |
| 06.02.2024 | 8,72 | 8,91 | 8,58 | 8,68 | -0,57% | 1.224.550,00 |
| 05.02.2024 | 8,95 | 8,99 | 8,69 | 8,73 | -3,43% | 1.692.289,00 |
| 02.02.2024 | 8,47 | 9,16 | 8,38 | 9,04 | 4,15% | 2.694.098,00 |
| 01.02.2024 | 9,01 | 9,10 | 8,30 | 8,68 | -3,77% | 2.561.211,00 |
| 31.01.2024 | 8,98 | 9,98 | 8,96 | 9,02 | 3,20% | 6.557.424,00 |
| 30.01.2024 | 8,91 | 8,95 | 8,59 | 8,74 | -2,89% | 3.364.871,00 |
| 29.01.2024 | 8,98 | 9,08 | 8,76 | 9,00 | 1,12% | 3.029.815,00 |
| 26.01.2024 | 8,91 | 9,13 | 8,84 | 8,90 | 0,91% | 1.483.493,00 |
| 25.01.2024 | 8,80 | 8,96 | 8,70 | 8,82 | 1,85% | 1.727.781,00 |
| 24.01.2024 | 8,79 | 8,88 | 8,55 | 8,66 | 0,70% | 1.735.061,00 |
| 23.01.2024 | 8,63 | 8,72 | 8,56 | 8,60 | 1,65% | 1.924.169,00 |
| 22.01.2024 | 8,13 | 8,60 | 8,08 | 8,46 | 6,42% | 1.661.437,00 |
| 19.01.2024 | 7,78 | 8,00 | 7,67 | 7,95 | 2,98% | 945.551,00 |
| 18.01.2024 | 7,87 | 7,91 | 7,64 | 7,72 | -1,53% | 1.421.585,00 |
| 17.01.2024 | 7,78 | 7,86 | 7,62 | 7,84 | -2,12% | 2.055.439,00 |
| 16.01.2024 | 8,18 | 8,22 | 7,99 | 8,01 | -3,38% | 1.447.918,00 |
| 12.01.2024 | 8,58 | 8,66 | 8,22 | 8,29 | -2,47% | 1.475.929,00 |
| 11.01.2024 | 8,58 | 8,58 | 8,22 | 8,50 | -1,28% | 2.673.921,00 |
| 10.01.2024 | 8,66 | 8,73 | 8,52 | 8,61 | -1,26% | 1.425.876,00 |
| 09.01.2024 | 8,66 | 8,88 | 8,55 | 8,72 | -1,36% | 1.885.614,00 |
| 08.01.2024 | 8,54 | 8,92 | 8,48 | 8,84 | 3,27% | 1.944.310,00 |
| 05.01.2024 | 8,43 | 8,69 | 8,36 | 8,56 | 0,71% | 1.261.010,00 |
| 04.01.2024 | 8,48 | 8,69 | 8,42 | 8,50 | 0,35% | 1.177.556,00 |
| 03.01.2024 | 8,44 | 8,72 | 8,33 | 8,47 | -2,19% | 2.024.284,00 |
| 02.01.2024 | 8,58 | 8,84 | 8,46 | 8,66 | -0,92% | 1.708.120,00 |
| 29.12.2023 | 8,91 | 9,02 | 8,72 | 8,74 | -1,91% | 1.176.208,00 |
| 28.12.2023 | 8,89 | 9,02 | 8,83 | 8,91 | -0,67% | 1.261.735,00 |
| 27.12.2023 | 8,92 | 9,04 | 8,88 | 8,97 | 0,67% | 1.002.651,00 |
| 26.12.2023 | 8,69 | 8,99 | 8,66 | 8,91 | 2,89% | 1.858.207,00 |
| 22.12.2023 | 8,78 | 8,86 | 8,65 | 8,66 | -0,92% | 1.287.291,00 |
| 21.12.2023 | 8,58 | 8,75 | 8,55 | 8,74 | 3,31% | 1.980.998,00 |
| 20.12.2023 | 8,68 | 8,98 | 8,45 | 8,46 | -2,31% | 1.473.215,00 |
| 19.12.2023 | 8,50 | 8,70 | 8,50 | 8,66 | 2,85% | 1.552.424,00 |
| 18.12.2023 | 8,40 | 8,61 | 8,20 | 8,42 | 1,45% | 1.616.402,00 |
| 15.12.2023 | 8,71 | 8,87 | 8,21 | 8,30 | -0,48% | 4.839.337,00 |
| 14.12.2023 | 7,74 | 8,36 | 7,70 | 8,34 | 13,01% | 4.754.408,00 |
| 13.12.2023 | 6,73 | 7,39 | 6,56 | 7,38 | 9,82% | 3.109.340,00 |
| 12.12.2023 | 6,84 | 6,84 | 6,67 | 6,72 | -2,47% | 1.000.010,00 |
| 11.12.2023 | 6,80 | 6,94 | 6,78 | 6,89 | -0,14% | 1.175.505,00 |