La bourse ferme dans 3 h 7 min

LexinFintech Holdings Ltd. (LX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,8400+0,0200 (+1,10 %)
À la clôture : 04:00PM EDT
1,8394 -0,00 (-0,03 %)
Avant Bourse : 08:19AM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20241,82001,86001,75001,84001,8400800 000
03 mai 20241,79001,82001,78001,82001,8200739 700
02 mai 20241,73001,79001,70001,78001,7800847 200
01 mai 20241,67001,71001,67001,68001,6800254 300
30 avr. 20241,73001,73001,64501,68001,6800807 600
29 avr. 20241,69001,76001,68001,75001,7500900 100
26 avr. 20241,70001,73001,67001,71001,7100871 400
25 avr. 20241,69001,70501,67001,69001,6900577 600
24 avr. 20241,70001,71001,65001,70001,7000807 100
23 avr. 20241,66001,71001,65001,69001,6900730 800
22 avr. 20241,64001,66001,60001,65001,6500700 200
19 avr. 20241,60001,63001,60001,62001,6200222 500
18 avr. 20241,60001,61501,58501,61001,6100543 200
17 avr. 20241,64001,64001,56001,56001,5600801 400
17 avr. 20240.066 Dividende
16 avr. 20241,69001,71001,62001,65001,5840799 800
15 avr. 20241,78001,78001,66001,68001,61281 351 100
12 avr. 20241,81001,82001,74001,76001,68961 047 100
11 avr. 20241,87001,87501,81001,82001,7472296 800
10 avr. 20241,82001,90001,82001,84001,76641 304 700
09 avr. 20241,83001,86001,82001,83001,7568466 600
08 avr. 20241,79001,85001,79001,83001,7568466 200
05 avr. 20241,81001,81001,78001,78001,7088476 100
04 avr. 20241,82001,86001,78001,78001,7088829 200
03 avr. 20241,80001,82001,78001,81001,7376453 800
02 avr. 20241,82001,82001,78001,80001,7280906 700
01 avr. 20241,82001,86001,79001,82001,74721 161 900
28 mars 20241,80001,83501,79001,80001,7280927 600
27 mars 20241,84001,84001,78001,79001,7184810 900
26 mars 20241,85001,87901,83001,83001,7568878 000
25 mars 20241,90001,91501,82001,84001,76641 470 900
22 mars 20241,89001,91501,87001,88001,80481 022 200
21 mars 20241,93002,01001,87001,91001,83363 670 600
20 mars 20242,06002,15002,05502,14002,05441 548 100
19 mars 20241,98002,03001,96002,02001,93921 186 200
18 mars 20241,87001,99001,86001,98001,9008831 900
15 mars 20241,95001,95001,82001,85001,77606 848 500
14 mars 20241,96002,00501,92001,94001,86241 507 800
13 mars 20241,90002,03001,90002,01001,92961 369 400
12 mars 20241,90001,94001,89001,90001,82401 022 600
11 mars 20241,80001,90001,78501,85001,7760825 800
08 mars 20241,75001,80001,75001,77001,6992568 300
07 mars 20241,80001,80001,75001,75001,6800540 700
06 mars 20241,77001,84001,77001,80001,72801 246 700
05 mars 20241,75001,75001,70001,72001,6512887 900
04 mars 20241,87001,90001,75001,76001,68961 081 800
01 mars 20241,89001,94001,85001,88001,80481 866 200
29 févr. 20241,82001,93901,82001,84001,76645 171 800
28 févr. 20241,80001,84001,77501,83001,7568697 000
27 févr. 20241,80001,90001,78001,83001,75681 141 200
26 févr. 20241,78001,78001,74001,77001,6992523 500
23 févr. 20241,79001,80001,74001,78001,7088550 400
22 févr. 20241,80001,83001,73501,75001,6800786 600
21 févr. 20241,76001,79501,73001,76001,6896763 400
20 févr. 20241,85001,85001,72001,73001,66081 295 500
16 févr. 20241,85001,89001,81001,85001,7760567 900
15 févr. 20241,82001,87001,82001,84001,7664478 100
14 févr. 20241,78001,83001,76001,83001,7568487 800
13 févr. 20241,78001,79001,70001,75001,6800878 400
12 févr. 20241,75001,85001,75001,79001,7184626 500
09 févr. 20241,72001,78001,70101,76001,6896368 800
08 févr. 20241,74001,79001,66001,72001,6512840 000
07 févr. 20241,79001,79001,73001,76001,6896497 600
06 févr. 20241,80001,82001,77001,77001,6992783 400
05 févr. 20241,75001,75001,68501,69001,6224890 000
02 févr. 20241,80001,83501,71001,72001,6512779 500
01 févr. 20241,83001,87001,78001,82001,7472628 600
31 janv. 20241,84001,88001,80001,81001,7376559 000
30 janv. 20241,87001,87001,81001,82001,7472561 400
29 janv. 20241,93001,98001,82001,87001,7952975 600
26 janv. 20242,09002,11001,91001,91001,8336696 300
25 janv. 20242,08002,11001,98002,10002,01602 506 400
24 janv. 20241,97002,12001,97002,07001,98721 196 600
23 janv. 20241,83001,99001,82001,92001,8432635 000
22 janv. 20241,77001,82001,74001,74501,6752510 900
19 janv. 20241,78001,82501,75001,80001,7280293 800
18 janv. 20241,83001,85001,77001,80001,7280688 000
17 janv. 20241,81001,83501,78001,82001,7472593 800
16 janv. 20241,95001,98801,87001,88001,8048814 200
12 janv. 20242,11002,16001,96001,99001,91041 390 500
11 janv. 20242,04002,20202,00002,15002,0640951 100
10 janv. 20241,94002,04001,93002,04001,9584652 400
09 janv. 20241,90001,96001,85001,95001,8720640 400
08 janv. 20241,80001,86001,80001,86001,7856482 500
05 janv. 20241,84001,85001,78501,84001,7664338 300
04 janv. 20241,81001,87001,81001,83001,7568375 100
03 janv. 20241,80001,85501,78101,84001,7664445 300
02 janv. 20241,84001,84001,76001,80001,7280576 600
29 déc. 20231,84001,91001,82501,84001,7664425 000
28 déc. 20231,83001,93001,82001,85001,7760453 800
27 déc. 20231,78001,83001,75501,81001,7376419 700
26 déc. 20231,81001,87001,75001,77001,6992371 700
22 déc. 20231,88001,90001,80001,81001,7376559 100
21 déc. 20231,90001,95001,89001,94001,8624533 300
20 déc. 20231,86001,93501,83001,87001,7952767 700
19 déc. 20231,82001,91001,82001,88001,8048529 600
18 déc. 20231,84001,85001,75001,83001,7568603 300
15 déc. 20231,81001,87001,79001,83001,75681 442 000
14 déc. 20231,72001,82001,72001,77001,6992870 800
13 déc. 20231,65001,72901,62001,70001,6320738 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...