6,585$
-2,30%
Echtzeit-Aktienkurs Noah Holdings Limited
Bid:
Ask:
Aktienkurse zur Noah Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,65 | 6,75 | 6,50 | 6,58 | -2,37% | 883.293,00 |
| 11.11.2026 | 6,77 | 6,88 | 6,69 | 6,74 | -0,44% | 318.099,00 |
| 10.11.2026 | 6,66 | 6,80 | 6,62 | 6,77 | 1,50% | 626.682,00 |
| 09.11.2026 | 6,95 | 6,95 | 6,65 | 6,67 | -3,75% | 265.719,00 |
| 06.11.2026 | 6,90 | 7,01 | 6,86 | 6,93 | 0,00% | 266.975,00 |
| 05.11.2026 | 7,16 | 7,19 | 6,85 | 6,93 | -1,70% | 230.074,00 |
| 04.11.2026 | 6,85 | 7,09 | 6,84 | 7,05 | 4,14% | 386.238,00 |
| 03.11.2026 | 6,92 | 6,95 | 6,73 | 6,77 | -2,31% | 238.385,00 |
| 02.11.2026 | 6,79 | 6,93 | 6,77 | 6,93 | 2,97% | 255.265,00 |
| 30.10.2026 | 6,91 | 6,91 | 6,57 | 6,73 | -2,32% | 281.227,00 |
| 29.10.2026 | 6,91 | 6,91 | 6,78 | 6,89 | 0,00% | 226.148,00 |
| 28.10.2026 | 6,91 | 6,91 | 6,74 | 6,89 | 0,29% | 284.423,00 |
| 27.10.2026 | 6,89 | 6,89 | 6,74 | 6,87 | -0,29% | 301.247,00 |
| 26.10.2026 | 6,84 | 6,89 | 6,77 | 6,89 | 1,03% | 467.982,00 |
| 23.10.2026 | 6,94 | 6,99 | 6,76 | 6,82 | -2,71% | 183.234,00 |
| 22.10.2026 | 6,91 | 7,03 | 6,85 | 7,01 | 1,30% | 177.046,00 |
| 21.10.2026 | 7,09 | 7,11 | 6,90 | 6,92 | -2,40% | 143.938,00 |
| 20.10.2026 | 7,05 | 7,19 | 7,05 | 7,09 | 0,28% | 141.117,00 |
| 19.10.2026 | 7,23 | 7,24 | 7,00 | 7,07 | -2,08% | 133.645,00 |
| 16.10.2026 | 7,35 | 7,39 | 7,21 | 7,22 | -1,77% | 71.360,00 |
| 15.10.2026 | 7,36 | 7,47 | 7,31 | 7,35 | -0,14% | 116.704,00 |
| 14.10.2026 | 7,50 | 7,50 | 7,32 | 7,36 | -1,60% | 112.673,00 |
| 13.10.2026 | 7,53 | 7,57 | 7,45 | 7,48 | -0,80% | 100.813,00 |
| 12.10.2026 | 7,53 | 7,58 | 7,46 | 7,54 | -0,40% | 190.131,00 |
| 09.10.2026 | 7,65 | 7,67 | 7,55 | 7,57 | -0,66% | 70.965,00 |
| 08.10.2026 | 7,73 | 7,76 | 7,60 | 7,62 | -1,42% | 79.724,00 |
| 07.10.2026 | 7,71 | 7,82 | 7,70 | 7,73 | -0,39% | 79.431,00 |
| 06.10.2026 | 7,74 | 7,85 | 7,66 | 7,76 | 0,78% | 254.442,00 |
| 05.10.2026 | 7,84 | 7,86 | 7,64 | 7,70 | -1,16% | 118.189,00 |
| 02.10.2026 | 7,81 | 7,98 | 7,76 | 7,79 | 0,13% | 100.826,00 |
| 01.10.2026 | 7,95 | 8,11 | 7,77 | 7,78 | -1,64% | 93.528,00 |
| 30.09.2026 | 7,84 | 7,95 | 7,82 | 7,91 | 1,15% | 119.086,00 |
| 29.09.2026 | 7,90 | 7,93 | 7,80 | 7,82 | -1,76% | 75.218,00 |
| 28.09.2026 | 7,92 | 7,99 | 7,90 | 7,96 | 0,51% | 120.781,00 |
| 25.09.2026 | 7,98 | 8,08 | 7,85 | 7,92 | -1,00% | 74.570,00 |
| 24.09.2026 | 8,00 | 8,09 | 7,94 | 8,00 | 0,00% | 110.460,00 |
| 23.09.2026 | 8,16 | 8,16 | 8,00 | 8,00 | -2,56% | 67.554,00 |
| 22.09.2026 | 8,22 | 8,24 | 8,10 | 8,21 | 0,37% | 115.565,00 |
| 21.09.2026 | 8,15 | 8,21 | 8,08 | 8,18 | 0,99% | 51.956,00 |
| 18.09.2026 | 8,16 | 8,24 | 8,04 | 8,10 | 0,00% | 104.607,00 |
| 17.09.2026 | 8,05 | 8,21 | 8,05 | 8,10 | 1,00% | 92.800,00 |
| 16.09.2026 | 8,11 | 8,13 | 7,97 | 8,02 | -1,47% | 91.920,00 |
| 15.09.2026 | 8,05 | 8,16 | 8,00 | 8,14 | 1,24% | 105.524,00 |
| 14.09.2026 | 8,13 | 8,18 | 8,04 | 8,04 | -1,23% | 53.631,00 |
| 11.09.2026 | 8,15 | 8,19 | 8,01 | 8,14 | -0,37% | 125.503,00 |
| 10.09.2026 | 8,23 | 8,30 | 8,02 | 8,17 | -0,73% | 95.039,00 |
| 09.09.2026 | 8,25 | 8,27 | 8,20 | 8,23 | -0,72% | 122.561,00 |
| 08.09.2026 | 8,34 | 8,34 | 8,24 | 8,29 | -1,66% | 102.579,00 |