Holen Sie sich die Stockscreener-App
1.60
8.57%
-0.15
Lexinfintech Holdings Ltd Adr-Aktien (LX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-10 | $1.73 | $1.54 | $0.19 | 8,237,738.0 | -8.58% |
| 2026-07-09 | $1.84 | $1.72 | $0.125 | 3,251,582.0 | -5.41% |
| 2026-07-08 | $1.86 | $1.78 | $0.075 | 1,701,655.0 | +0.00% |
| 2026-07-07 | $1.91 | $1.83 | $0.08 | 1,562,289.0 | -1.07% |
| 2026-07-06 | $1.94 | $1.85 | $0.09 | 2,652,917.0 | -2.09% |
| 2026-07-02 | $2.03 | $1.89 | $0.14 | 2,983,359.0 | -5.45% |
| 2026-07-01 | $2.06 | $1.97 | $0.095 | 2,163,939.0 | +2.54% |
| 2026-06-30 | $1.97 | $1.88 | $0.09 | 1,899,241.0 | +2.07% |
| 2026-06-29 | $2.02 | $1.88 | $0.135 | 2,011,197.0 | -1.03% |
| 2026-06-26 | $1.99 | $1.89 | $0.10 | 1,445,984.0 | -1.02% |
| 2026-06-25 | $2.02 | $1.96 | $0.06 | 806,134.0 | -1.50% |
| 2026-06-24 | $2.04 | $1.98 | $0.055 | 736,064.0 | +0.00% |
| 2026-06-23 | $2.02 | $1.96 | $0.06 | 752,972.0 | +1.01% |
| 2026-06-22 | $2.04 | $1.96 | $0.075 | 991,005.0 | -1.00% |
| 2026-06-18 | $2.04 | $1.97 | $0.07 | 3,968,068.0 | +0.00% |
| 2026-06-17 | $2.08 | $1.99 | $0.085 | 1,351,456.0 | -1.48% |
| 2026-06-16 | $2.17 | $1.99 | $0.185 | 2,282,854.0 | -4.69% |
| 2026-06-15 | $2.19 | $2.11 | $0.08 | 1,052,554.0 | +0.47% |
| 2026-06-12 | $2.17 | $2.11 | $0.06 | 910,173.0 | -1.85% |
| 2026-06-11 | $2.17 | $2.10 | $0.072 | 949,714.0 | +0.93% |
| 2026-06-10 | $2.20 | $2.04 | $0.155 | 1,425,368.0 | +3.88% |
Lexinfintech Holdings Ltd Adr-Aktien (LX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lexinfintech Holdings Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lexinfintech Holdings Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lexinfintech Holdings Ltd Adr-Aktien (LX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $2.06 | $1.54 | $0.52 | 22,553,479.0 | -18.79% |
| 2026-06 | $2.40 | $1.88 | $0.515 | 30,586,382.0 | -10.45% |
| 2026-05 | $2.58 | $1.79 | $0.795 | 36,929,091.0 | +4.27% |
| 2026-04 | $2.47 | $2.03 | $0.4374 | 31,781,146.0 | -3.21% |
| 2026-03 | $2.97 | $2.02 | $0.95 | 38,612,745.0 | -24.57% |
| 2026-02 | $3.10 | $2.62 | $0.48 | 23,453,027.0 | +1.40% |
| 2026-01 | $3.44 | $2.80 | $0.64 | 33,769,844.0 | -12.84% |
Lexinfintech Holdings Ltd Adr-Aktien (LX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.46 | $3.07 | $0.395 | 42,471,959.0 | +0.00% |
| 2025-11 | $4.89 | $3.21 | $1.68 | 56,857,483.0 | -31.74% |
| 2025-10 | $5.94 | $3.63 | $2.31 | 106,923,205.0 | -9.57% |
| 2025-09 | $6.31 | $5.27 | $1.04 | 54,921,208.0 | -15.66% |
| 2025-08 | $7.06 | $6.05 | $1.00 | 80,104,900.0 | -0.78% |
| 2025-07 | $7.79 | $6.06 | $1.73 | 90,611,895.0 | -11.65% |
| 2025-06 | $7.84 | $6.78 | $1.06 | 37,776,315.0 | -0.55% |
| 2025-05 | $9.35 | $6.92 | $2.42 | 51,185,073.0 | -7.64% |
| 2025-04 | $10.48 | $6.21 | $4.27 | 85,025,002.0 | -22.20% |
| 2025-03 | $11.63 | $8.46 | $3.17 | 90,830,507.0 | +17.46% |
| 2025-02 | $9.62 | $7.43 | $2.19 | 74,967,215.0 | +8.73% |
| 2025-01 | $8.50 | $5.56 | $2.94 | 50,114,322.0 | +36.21% |
Lexinfintech Holdings Ltd Adr-Aktien (LX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.37 | $5.01 | $1.36 | 78,494,260.0 | +16.17% |
| 2024-11 | $5.10 | $3.01 | $2.09 | 84,498,675.0 | +59.69% |
| 2024-10 | $4.70 | $2.62 | $2.08 | 149,094,987.0 | +16.73% |
| 2024-09 | $2.94 | $1.63 | $1.31 | 39,392,058.0 | +57.23% |
| 2024-08 | $1.79 | $1.57 | $0.225 | 11,207,649.0 | -1.70% |
| 2024-07 | $1.81 | $1.59 | $0.22 | 10,451,050.0 | +6.67% |
| 2024-06 | $1.88 | $1.64 | $0.24 | 7,146,774.0 | -10.33% |
| 2024-05 | $1.99 | $1.67 | $0.32 | 15,144,090.0 | +9.52% |
| 2024-04 | $1.90 | $1.56 | $0.34 | 16,500,107.0 | -6.67% |
| 2024-03 | $2.15 | $1.70 | $0.45 | 29,917,281.0 | -2.17% |
| 2024-02 | $1.94 | $1.66 | $0.2789 | 18,723,894.0 | +1.66% |
| 2024-01 | $2.20 | $1.74 | $0.4618 | 15,871,789.0 | -1.63% |
0.96%
1.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):