12,455€
-4,81%
Echtzeit-Aktienkurs LendingClub Corp
Bid:
Ask:
Aktienkurse zur LendingClub Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 14,20 | 14,20 | 13,77 | 13,77 | -1,43% | - |
| 06.11.2024 | 13,12 | 13,97 | 13,12 | 13,97 | 7,18% | - |
| 05.11.2024 | 12,41 | 13,03 | 12,41 | 13,03 | 1,40% | - |
| 04.11.2024 | 12,95 | 12,99 | 12,85 | 12,85 | 0,35% | 90,00 |
| 01.11.2024 | 13,03 | 13,03 | 12,81 | 12,81 | -4,19% | 100,00 |
| 31.10.2024 | 13,17 | 13,92 | 13,17 | 13,37 | -1,37% | 1.020,00 |
| 30.10.2024 | 13,01 | 13,55 | 13,01 | 13,55 | 2,34% | - |
| 29.10.2024 | 12,91 | 13,24 | 12,91 | 13,24 | 1,85% | 211,00 |
| 28.10.2024 | 12,57 | 13,00 | 12,57 | 13,00 | -1,48% | 10,00 |
| 25.10.2024 | 12,74 | 13,20 | 12,74 | 13,20 | 8,82% | 824,00 |
| 24.10.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 5,34% | - |
| 23.10.2024 | 11,35 | 11,51 | 11,35 | 11,51 | 1,63% | - |
| 22.10.2024 | 11,24 | 11,33 | 11,24 | 11,33 | -2,16% | - |
| 21.10.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -1,57% | - |
| 18.10.2024 | 11,81 | 12,03 | 11,76 | 11,76 | -2,04% | 3.241,00 |
| 17.10.2024 | 12,18 | 12,40 | 12,01 | 12,01 | -2,32% | 500,00 |
| 16.10.2024 | 11,96 | 12,29 | 11,96 | 12,29 | 0,70% | - |
| 15.10.2024 | 11,71 | 12,21 | 11,71 | 12,21 | 6,69% | 170,00 |
| 14.10.2024 | 11,26 | 11,44 | 11,26 | 11,44 | 0,26% | - |
| 11.10.2024 | 11,36 | 11,70 | 11,36 | 11,41 | -0,61% | 80,00 |
| 10.10.2024 | 10,76 | 11,48 | 10,76 | 11,48 | 9,23% | 100,00 |
| 09.10.2024 | 10,22 | 10,51 | 10,22 | 10,51 | 0,96% | - |
| 08.10.2024 | 10,17 | 10,41 | 10,17 | 10,41 | -0,48% | - |
| 07.10.2024 | 10,47 | 10,47 | 10,46 | 10,46 | -1,13% | - |
| 04.10.2024 | 9,96 | 10,58 | 9,96 | 10,58 | 4,55% | - |
| 03.10.2024 | 10,08 | 10,12 | 9,96 | 10,12 | 0,55% | 620,00 |
| 02.10.2024 | 9,96 | 10,07 | 9,96 | 10,07 | -0,15% | - |
| 01.10.2024 | 10,16 | 10,16 | 10,08 | 10,08 | 0,50% | - |
| 30.09.2024 | 9,77 | 10,03 | 9,77 | 10,03 | 2,28% | - |