1,717$
1,59%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,70 | 1,73 | 1,67 | 1,71 | 1,18% | 871.360,00 |
| 25.04.2024 | 1,69 | 1,71 | 1,67 | 1,69 | -0,59% | 577.643,00 |
| 24.04.2024 | 1,70 | 1,71 | 1,65 | 1,70 | 0,59% | 807.244,00 |
| 23.04.2024 | 1,66 | 1,71 | 1,65 | 1,69 | 2,42% | 730.865,00 |
| 22.04.2024 | 1,64 | 1,66 | 1,60 | 1,65 | 1,85% | 700.368,00 |
| 19.04.2024 | 1,60 | 1,63 | 1,60 | 1,62 | 0,62% | 222.517,00 |
| 18.04.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 3,21% | 543.217,00 |
| 17.04.2024 | 1,64 | 1,64 | 1,56 | 1,56 | -5,45% | 801.490,00 |
| 16.04.2024 | 1,69 | 1,71 | 1,62 | 1,65 | -1,79% | 799.835,00 |
| 15.04.2024 | 1,78 | 1,78 | 1,66 | 1,68 | -4,55% | 1.351.081,00 |
| 12.04.2024 | 1,81 | 1,82 | 1,74 | 1,76 | -3,30% | 1.049.867,00 |
| 11.04.2024 | 1,87 | 1,88 | 1,81 | 1,82 | -1,62% | 296.807,00 |
| 10.04.2024 | 1,82 | 1,90 | 1,82 | 1,85 | 1,09% | 1.304.690,00 |
| 09.04.2024 | 1,83 | 1,86 | 1,82 | 1,83 | 0,00% | 466.638,00 |
| 08.04.2024 | 1,79 | 1,85 | 1,79 | 1,83 | 2,81% | 466.233,00 |
| 05.04.2024 | 1,81 | 1,81 | 1,78 | 1,78 | -0,28% | 476.211,00 |
| 04.04.2024 | 1,82 | 1,86 | 1,78 | 1,79 | -1,38% | 829.244,00 |
| 03.04.2024 | 1,80 | 1,82 | 1,78 | 1,81 | 0,56% | 453.766,00 |
| 02.04.2024 | 1,82 | 1,82 | 1,78 | 1,80 | -0,83% | 906.719,00 |
| 01.04.2024 | 1,82 | 1,86 | 1,79 | 1,82 | 0,83% | 1.162.148,00 |
| 28.03.2024 | 1,80 | 1,84 | 1,79 | 1,80 | 0,56% | 927.573,00 |
| 27.03.2024 | 1,84 | 1,84 | 1,78 | 1,79 | -2,19% | 810.857,00 |
| 26.03.2024 | 1,85 | 1,88 | 1,83 | 1,83 | -0,54% | 877.958,00 |
| 25.03.2024 | 1,90 | 1,92 | 1,82 | 1,84 | -2,13% | 1.470.925,00 |
| 22.03.2024 | 1,89 | 1,92 | 1,87 | 1,88 | -1,57% | 1.022.191,00 |
| 21.03.2024 | 1,93 | 2,01 | 1,87 | 1,91 | -10,75% | 3.670.642,00 |
| 20.03.2024 | 2,06 | 2,15 | 2,06 | 2,14 | 5,94% | 1.548.136,00 |
| 19.03.2024 | 1,98 | 2,03 | 1,96 | 2,02 | 2,02% | 1.186.240,00 |
| 18.03.2024 | 1,87 | 1,99 | 1,86 | 1,98 | 7,03% | 831.947,00 |
| 15.03.2024 | 1,95 | 1,95 | 1,82 | 1,85 | -4,64% | 6.848.504,00 |
| 14.03.2024 | 1,96 | 2,01 | 1,92 | 1,94 | -3,48% | 1.507.842,00 |
| 13.03.2024 | 1,90 | 2,03 | 1,90 | 2,01 | 5,79% | 1.369.585,00 |
| 12.03.2024 | 1,90 | 1,94 | 1,89 | 1,90 | 2,70% | 1.022.682,00 |
| 11.03.2024 | 1,80 | 1,90 | 1,79 | 1,85 | 4,52% | 825.750,00 |
| 08.03.2024 | 1,75 | 1,80 | 1,75 | 1,77 | 1,14% | 568.313,00 |
| 07.03.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -2,78% | 540.755,00 |
| 06.03.2024 | 1,77 | 1,84 | 1,77 | 1,80 | 4,65% | 1.246.807,00 |
| 05.03.2024 | 1,75 | 1,75 | 1,70 | 1,72 | -1,99% | 887.886,00 |
| 04.03.2024 | 1,87 | 1,90 | 1,75 | 1,76 | -6,65% | 1.081.794,00 |
| 01.03.2024 | 1,89 | 1,94 | 1,85 | 1,88 | 1,62% | 1.866.185,00 |
| 29.02.2024 | 1,82 | 1,94 | 1,82 | 1,85 | 1,09% | 5.171.798,00 |
| 28.02.2024 | 1,80 | 1,84 | 1,78 | 1,83 | 0,00% | 696.989,00 |
| 27.02.2024 | 1,80 | 1,90 | 1,78 | 1,83 | 3,39% | 1.141.160,00 |
| 26.02.2024 | 1,78 | 1,78 | 1,74 | 1,77 | -0,56% | 523.537,00 |
| 23.02.2024 | 1,79 | 1,80 | 1,74 | 1,78 | 1,86% | 550.422,00 |
| 22.02.2024 | 1,80 | 1,83 | 1,74 | 1,75 | -1,27% | 786.616,00 |
| 21.02.2024 | 1,76 | 1,80 | 1,73 | 1,77 | 1,72% | 763.539,00 |
| 20.02.2024 | 1,85 | 1,85 | 1,72 | 1,74 | -5,95% | 1.295.490,00 |
| 16.02.2024 | 1,85 | 1,89 | 1,81 | 1,85 | 0,54% | 568.411,00 |
| 15.02.2024 | 1,82 | 1,87 | 1,82 | 1,84 | 0,55% | 478.147,00 |
| 14.02.2024 | 1,78 | 1,83 | 1,76 | 1,83 | 3,98% | 487.851,00 |
| 13.02.2024 | 1,78 | 1,79 | 1,70 | 1,76 | -1,95% | 878.373,00 |
| 12.02.2024 | 1,75 | 1,85 | 1,75 | 1,80 | 1,99% | 626.450,00 |
| 09.02.2024 | 1,72 | 1,78 | 1,70 | 1,76 | 2,86% | 368.782,00 |
| 08.02.2024 | 1,74 | 1,79 | 1,66 | 1,71 | -2,78% | 840.233,00 |
| 07.02.2024 | 1,79 | 1,79 | 1,73 | 1,76 | -1,07% | 497.638,00 |
| 06.02.2024 | 1,80 | 1,82 | 1,77 | 1,78 | 5,27% | 783.402,00 |
| 05.02.2024 | 1,75 | 1,75 | 1,69 | 1,69 | -1,74% | 890.085,00 |
| 02.02.2024 | 1,80 | 1,84 | 1,71 | 1,72 | -5,49% | 779.659,00 |
| 01.02.2024 | 1,83 | 1,87 | 1,78 | 1,82 | 0,55% | 628.580,00 |
| 31.01.2024 | 1,84 | 1,88 | 1,80 | 1,81 | -0,55% | 559.028,00 |
| 30.01.2024 | 1,87 | 1,87 | 1,81 | 1,82 | -2,67% | 561.552,00 |
| 29.01.2024 | 1,93 | 1,98 | 1,82 | 1,87 | -2,09% | 975.605,00 |
| 26.01.2024 | 2,09 | 2,11 | 1,91 | 1,91 | -9,05% | 696.265,00 |
| 25.01.2024 | 2,08 | 2,11 | 1,98 | 2,10 | 1,45% | 2.506.369,00 |
| 24.01.2024 | 1,97 | 2,12 | 1,97 | 2,07 | 7,81% | 1.196.564,00 |
| 23.01.2024 | 1,83 | 1,99 | 1,82 | 1,92 | 10,03% | 634.958,00 |
| 22.01.2024 | 1,77 | 1,82 | 1,74 | 1,75 | -3,06% | 510.878,00 |
| 19.01.2024 | 1,78 | 1,83 | 1,75 | 1,80 | 0,00% | 293.814,00 |
| 18.01.2024 | 1,83 | 1,85 | 1,77 | 1,80 | -1,10% | 688.045,00 |
| 17.01.2024 | 1,81 | 1,84 | 1,78 | 1,82 | -3,19% | 593.768,00 |
| 16.01.2024 | 1,95 | 1,99 | 1,87 | 1,88 | -5,53% | 814.431,00 |
| 12.01.2024 | 2,11 | 2,16 | 1,96 | 1,99 | -7,44% | 1.390.540,00 |
| 11.01.2024 | 2,04 | 2,20 | 2,00 | 2,15 | 5,91% | 951.133,00 |
| 10.01.2024 | 1,94 | 2,04 | 1,93 | 2,03 | 4,10% | 652.557,00 |
| 09.01.2024 | 1,90 | 1,96 | 1,85 | 1,95 | 5,41% | 640.376,00 |
| 08.01.2024 | 1,80 | 1,86 | 1,80 | 1,85 | 0,54% | 482.527,00 |
| 05.01.2024 | 1,84 | 1,85 | 1,79 | 1,84 | 1,10% | 338.311,00 |
| 04.01.2024 | 1,81 | 1,87 | 1,81 | 1,82 | -1,09% | 375.059,00 |
| 03.01.2024 | 1,80 | 1,86 | 1,78 | 1,84 | 1,66% | 445.276,00 |
| 02.01.2024 | 1,84 | 1,84 | 1,76 | 1,81 | -1,63% | 576.578,00 |
| 29.12.2023 | 1,84 | 1,91 | 1,83 | 1,84 | -0,54% | 425.031,00 |
| 28.12.2023 | 1,83 | 1,93 | 1,82 | 1,85 | 2,21% | 454.014,00 |
| 27.12.2023 | 1,78 | 1,83 | 1,76 | 1,81 | 2,26% | 419.730,00 |
| 26.12.2023 | 1,81 | 1,87 | 1,75 | 1,77 | -2,21% | 371.677,00 |
| 22.12.2023 | 1,88 | 1,90 | 1,80 | 1,81 | -6,70% | 559.138,00 |
| 21.12.2023 | 1,90 | 1,95 | 1,89 | 1,94 | 3,74% | 533.306,00 |
| 20.12.2023 | 1,86 | 1,94 | 1,83 | 1,87 | -0,80% | 767.659,00 |
| 19.12.2023 | 1,82 | 1,91 | 1,82 | 1,89 | 3,01% | 529.569,00 |
| 18.12.2023 | 1,84 | 1,85 | 1,75 | 1,83 | 0,00% | 603.256,00 |
| 15.12.2023 | 1,81 | 1,87 | 1,79 | 1,83 | 3,39% | 1.442.075,00 |
| 14.12.2023 | 1,72 | 1,82 | 1,72 | 1,77 | 4,12% | 870.774,00 |
| 13.12.2023 | 1,65 | 1,73 | 1,62 | 1,70 | 1,80% | 738.037,00 |
| 12.12.2023 | 1,70 | 1,73 | 1,67 | 1,67 | -2,91% | 298.850,00 |
| 11.12.2023 | 1,79 | 1,86 | 1,71 | 1,72 | -4,44% | 440.351,00 |
| 08.12.2023 | 1,77 | 1,82 | 1,76 | 1,80 | 2,27% | 311.561,00 |
| 07.12.2023 | 1,69 | 1,77 | 1,69 | 1,76 | 4,14% | 358.575,00 |
| 06.12.2023 | 1,67 | 1,76 | 1,67 | 1,69 | 2,42% | 494.105,00 |
| 05.12.2023 | 1,79 | 1,79 | 1,64 | 1,65 | -8,33% | 979.216,00 |
| 04.12.2023 | 1,88 | 1,88 | 1,79 | 1,80 | -3,23% | 346.525,00 |