10,200€
3,03%
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 9,85 | 10,85 | 9,85 | 10,25 | 3,54% | - |
| 13.03.2025 | 9,75 | 9,90 | 9,75 | 9,90 | 2,06% | 2.606,00 |
| 12.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 11.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,00% | - |
| 10.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 07.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 06.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 05.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 04.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 03.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 28.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 27.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 5,66% | - |
| 26.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 25.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -5,36% | - |
| 24.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 21.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 20.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 19.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 18.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 17.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 14.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 13.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 12.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 11.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 10.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 07.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 06.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 05.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 04.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 03.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 31.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 30.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 29.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 28.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 27.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 24.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 23.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 22.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 21.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 20.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 17.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 16.01.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,05% | - |
| 15.01.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 14.01.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 13.01.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -5,77% | - |
| 10.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 09.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 08.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 07.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 06.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 03.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 02.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 30.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 27.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 23.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 20.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 19.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 18.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 17.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 16.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 13.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 12.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 11.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -8,13% | - |
| 10.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 09.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 06.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 05.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 04.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 03.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 02.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 5,98% | - |
| 29.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 28.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 8,11% | - |
| 27.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 26.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 9,00% | - |
| 25.11.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -9,09% | - |
| 22.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 21.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 20.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 19.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 18.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 15.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 14.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 13.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 12.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 11.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 08.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 07.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 06.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 05.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 04.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 01.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 31.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 30.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 29.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 28.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 25.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 24.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 23.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 22.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 21.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 5,56% | - |