8,516€
-6,25%
Echtzeit-Aktienkurs LendingClub Corp.
Bid:
Ask:
Aktienkurse zur LendingClub Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,08 | 9,08 | 9,08 | 9,08 | -5,96% | - |
| 02.04.2025 | 9,64 | 9,66 | 9,64 | 9,66 | 3,34% | - |
| 01.04.2025 | 9,43 | 9,43 | 9,35 | 9,35 | 0,65% | - |
| 31.03.2025 | 9,51 | 9,51 | 9,29 | 9,29 | -5,03% | - |
| 28.03.2025 | 9,96 | 9,96 | 9,78 | 9,78 | -1,59% | - |
| 27.03.2025 | 10,36 | 10,36 | 9,94 | 9,94 | -5,17% | - |
| 26.03.2025 | 10,52 | 10,52 | 10,48 | 10,48 | -1,18% | - |
| 25.03.2025 | 10,71 | 10,71 | 10,61 | 10,61 | 1,68% | - |
| 24.03.2025 | 10,20 | 10,43 | 10,20 | 10,43 | 4,09% | - |
| 21.03.2025 | 10,15 | 10,15 | 10,02 | 10,02 | -2,29% | - |
| 20.03.2025 | 10,50 | 10,50 | 10,26 | 10,26 | 5,11% | 10,00 |
| 19.03.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 0,79% | - |
| 18.03.2025 | 9,82 | 9,82 | 9,68 | 9,68 | -1,10% | - |
| 17.03.2025 | 9,88 | 9,88 | 9,79 | 9,79 | 1,22% | - |
| 14.03.2025 | 9,56 | 9,67 | 9,40 | 9,67 | 1,83% | 35,00 |
| 13.03.2025 | 9,72 | 9,72 | 9,50 | 9,50 | -3,08% | - |
| 12.03.2025 | 9,46 | 10,00 | 9,46 | 9,80 | 3,73% | 200,00 |
| 11.03.2025 | 9,33 | 9,45 | 9,33 | 9,45 | -0,71% | - |
| 10.03.2025 | 10,20 | 10,20 | 9,51 | 9,51 | -8,25% | 2.990,00 |
| 07.03.2025 | 10,34 | 10,71 | 10,34 | 10,37 | -2,63% | 100,00 |
| 06.03.2025 | 10,87 | 10,90 | 10,65 | 10,65 | -2,11% | 3.300,00 |
| 05.03.2025 | 10,95 | 10,95 | 10,88 | 10,88 | 0,83% | - |
| 04.03.2025 | 11,54 | 11,54 | 10,79 | 10,79 | -11,63% | 1.053,00 |
| 03.03.2025 | 12,18 | 12,21 | 12,18 | 12,21 | 0,29% | - |
| 28.02.2025 | 11,91 | 12,18 | 11,81 | 12,18 | 2,01% | 350,00 |
| 27.02.2025 | 11,91 | 11,94 | 11,91 | 11,94 | 0,76% | - |
| 26.02.2025 | 11,56 | 11,88 | 11,56 | 11,85 | 3,72% | 50,00 |
| 25.02.2025 | 11,78 | 11,78 | 11,42 | 11,42 | -3,10% | - |
| 24.02.2025 | 12,23 | 12,26 | 11,79 | 11,79 | -7,20% | 1.264,00 |
| 21.02.2025 | 12,83 | 12,99 | 12,70 | 12,70 | -2,94% | 264,00 |
| 20.02.2025 | 13,65 | 13,65 | 13,09 | 13,09 | -3,50% | - |
| 19.02.2025 | 13,67 | 13,67 | 13,44 | 13,56 | 0,56% | 150,00 |
| 18.02.2025 | 13,60 | 13,60 | 13,49 | 13,49 | 0,78% | - |
| 17.02.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 6,19% | - |
| 14.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 13.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 12.02.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,03% | - |
| 11.02.2025 | 12,95 | 12,95 | 12,56 | 12,62 | -2,92% | 50,00 |
| 10.02.2025 | 13,20 | 13,20 | 12,84 | 13,00 | -1,52% | 10,00 |
| 07.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 06.02.2025 | 12,94 | 13,40 | 12,94 | 13,40 | 5,02% | - |
| 05.02.2025 | 12,68 | 12,76 | 12,64 | 12,76 | 3,40% | 100,00 |
| 04.02.2025 | 12,32 | 12,34 | 12,32 | 12,34 | -1,32% | - |
| 03.02.2025 | 12,50 | 12,87 | 12,50 | 12,51 | -6,12% | 39,00 |
| 31.01.2025 | 13,62 | 13,62 | 13,28 | 13,32 | -3,72% | 2.614,00 |
| 30.01.2025 | 13,80 | 13,96 | 13,80 | 13,84 | 2,41% | 450,00 |
| 29.01.2025 | 12,21 | 13,51 | 12,21 | 13,51 | -13,20% | 2.329,00 |
| 28.01.2025 | 15,76 | 15,76 | 15,57 | 15,57 | -3,08% | - |
| 27.01.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,56% | - |
| 24.01.2025 | 16,04 | 16,15 | 16,04 | 16,15 | 0,12% | - |
| 23.01.2025 | 16,27 | 16,27 | 16,13 | 16,13 | -1,19% | - |
| 22.01.2025 | 16,21 | 16,33 | 16,21 | 16,33 | 1,11% | - |
| 21.01.2025 | 15,74 | 16,15 | 15,74 | 16,15 | 1,32% | 25,00 |
| 20.01.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -1,39% | - |
| 17.01.2025 | 15,74 | 16,16 | 15,74 | 16,16 | 2,73% | - |
| 16.01.2025 | 15,70 | 15,73 | 15,70 | 15,73 | 0,64% | - |
| 15.01.2025 | 14,84 | 15,63 | 14,84 | 15,63 | 5,57% | - |
| 14.01.2025 | 14,36 | 14,81 | 14,36 | 14,81 | 2,92% | - |
| 13.01.2025 | 14,43 | 14,43 | 14,39 | 14,39 | 1,27% | - |
| 10.01.2025 | 15,32 | 15,32 | 14,21 | 14,21 | -7,07% | 885,00 |
| 09.01.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -0,94% | - |
| 08.01.2025 | 15,62 | 15,62 | 15,43 | 15,43 | -0,19% | 100,00 |
| 07.01.2025 | 16,38 | 16,38 | 15,46 | 15,46 | -6,30% | 885,00 |
| 06.01.2025 | 16,60 | 16,60 | 16,50 | 16,50 | 1,88% | 53,00 |
| 03.01.2025 | 15,60 | 16,20 | 15,60 | 16,20 | 2,56% | - |
| 02.01.2025 | 15,99 | 16,16 | 15,70 | 15,79 | -0,28% | 1.096,00 |
| 30.12.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -1,03% | - |
| 27.12.2024 | 16,43 | 16,43 | 16,00 | 16,00 | 3,63% | 1.250,00 |
| 23.12.2024 | 15,52 | 15,63 | 15,44 | 15,44 | -2,59% | 1.333,00 |
| 20.12.2024 | 16,00 | 16,00 | 15,85 | 15,85 | -5,82% | 2.000,00 |
| 19.12.2024 | 15,66 | 16,83 | 15,66 | 16,83 | -1,58% | 40,00 |
| 18.12.2024 | 16,87 | 17,10 | 16,87 | 17,10 | 0,88% | 1.640,00 |
| 17.12.2024 | 17,88 | 18,36 | 16,70 | 16,95 | -1,25% | 2.594,00 |
| 16.12.2024 | 15,71 | 17,17 | 15,71 | 17,17 | 9,82% | 360,00 |
| 13.12.2024 | 15,48 | 15,92 | 15,48 | 15,63 | -3,25% | 407,00 |
| 12.12.2024 | 15,04 | 16,16 | 15,04 | 16,16 | 9,30% | 144,00 |
| 11.12.2024 | 14,51 | 14,95 | 14,51 | 14,78 | -1,37% | 1.000,00 |
| 10.12.2024 | 15,08 | 15,08 | 14,99 | 14,99 | 0,50% | 650,00 |
| 09.12.2024 | 15,12 | 15,12 | 14,91 | 14,91 | 0,10% | 400,00 |
| 06.12.2024 | 14,74 | 14,90 | 14,74 | 14,90 | -1,16% | - |
| 05.12.2024 | 14,94 | 15,07 | 14,94 | 15,07 | 0,10% | - |
| 04.12.2024 | 14,87 | 15,06 | 14,87 | 15,06 | 0,77% | - |
| 03.12.2024 | 14,93 | 14,94 | 14,93 | 14,94 | 0,84% | - |
| 02.12.2024 | 15,64 | 15,64 | 14,80 | 14,82 | -6,59% | 72,00 |
| 29.11.2024 | 15,31 | 15,86 | 15,31 | 15,86 | -0,63% | - |
| 28.11.2024 | 15,34 | 15,96 | 15,34 | 15,96 | 1,56% | 25,00 |
| 27.11.2024 | 15,49 | 15,72 | 15,49 | 15,72 | -0,16% | - |
| 26.11.2024 | 15,69 | 15,74 | 15,69 | 15,74 | -1,53% | - |
| 25.11.2024 | 15,90 | 15,99 | 15,90 | 15,99 | 0,88% | - |
| 22.11.2024 | 15,05 | 15,85 | 15,05 | 15,85 | 6,66% | - |
| 21.11.2024 | 14,39 | 14,90 | 14,19 | 14,86 | 4,98% | - |
| 20.11.2024 | 14,09 | 14,15 | 14,09 | 14,15 | 0,60% | - |
| 19.11.2024 | 14,23 | 14,23 | 14,07 | 14,07 | 0,00% | 40,00 |
| 18.11.2024 | 14,05 | 14,07 | 14,05 | 14,07 | -0,95% | - |
| 15.11.2024 | 14,20 | 14,26 | 14,20 | 14,20 | -1,70% | 679,00 |
| 14.11.2024 | 14,63 | 14,63 | 14,45 | 14,45 | -1,73% | - |
| 13.11.2024 | 14,62 | 15,30 | 14,62 | 14,70 | -1,08% | 2.040,00 |
| 12.11.2024 | 14,45 | 14,86 | 14,45 | 14,86 | 3,73% | 473,00 |
| 11.11.2024 | 14,01 | 14,57 | 14,01 | 14,33 | 3,58% | 168,00 |
| 08.11.2024 | 13,58 | 13,97 | 13,58 | 13,83 | 0,47% | 45,00 |