1,939$
-0,81%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 1,96 | 1,99 | 1,91 | 1,94 | -1,02% | 1.073.172,00 |
16.05.2024 | 1,92 | 1,97 | 1,89 | 1,96 | 2,36% | 787.983,00 |
15.05.2024 | 1,92 | 1,98 | 1,89 | 1,91 | 1,60% | 397.915,00 |
14.05.2024 | 1,91 | 1,91 | 1,86 | 1,88 | -1,57% | 370.813,00 |
13.05.2024 | 1,86 | 1,98 | 1,86 | 1,91 | 2,14% | 1.025.365,00 |
10.05.2024 | 1,87 | 1,89 | 1,84 | 1,87 | -0,27% | 495.608,00 |
09.05.2024 | 1,85 | 1,89 | 1,84 | 1,88 | 1,35% | 647.332,00 |
08.05.2024 | 1,82 | 1,86 | 1,78 | 1,85 | -0,54% | 770.173,00 |
07.05.2024 | 1,84 | 1,87 | 1,83 | 1,86 | 1,09% | 780.596,00 |
06.05.2024 | 1,82 | 1,86 | 1,75 | 1,84 | 1,10% | 805.525,00 |
03.05.2024 | 1,79 | 1,82 | 1,78 | 1,82 | 1,68% | 739.669,00 |
02.05.2024 | 1,73 | 1,79 | 1,70 | 1,79 | 6,55% | 847.209,00 |
01.05.2024 | 1,67 | 1,71 | 1,67 | 1,68 | 0,00% | 254.292,00 |
30.04.2024 | 1,73 | 1,73 | 1,65 | 1,68 | -4,00% | 807.659,00 |
29.04.2024 | 1,69 | 1,76 | 1,68 | 1,75 | 2,34% | 900.139,00 |
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 |