10,250€
5,67%
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 | 10,05 | 11,00 | 9,80 | 10,20 | 3,03% | - |
| 13.03.2025 | 9,80 | 9,93 | 9,70 | 9,90 | 0,51% | - |
| 12.03.2025 | 9,70 | 9,95 | 9,68 | 9,85 | 3,14% | - |
| 11.03.2025 | 9,78 | 9,98 | 9,55 | 9,55 | -5,91% | - |
| 10.03.2025 | 10,15 | 10,25 | 9,75 | 10,15 | 0,00% | - |
| 07.03.2025 | 10,40 | 10,40 | 10,03 | 10,15 | -2,40% | - |
| 06.03.2025 | 10,70 | 10,80 | 10,35 | 10,40 | -2,80% | - |
| 05.03.2025 | 10,30 | 10,85 | 10,10 | 10,70 | 3,88% | - |
| 04.03.2025 | 10,40 | 10,50 | 10,05 | 10,30 | -1,44% | - |
| 03.03.2025 | 10,80 | 10,95 | 10,35 | 10,45 | -4,13% | - |
| 28.02.2025 | 11,25 | 11,25 | 10,80 | 10,90 | -2,68% | - |
| 27.02.2025 | 11,30 | 11,45 | 11,10 | 11,20 | -0,88% | - |
| 26.02.2025 | 10,60 | 11,40 | 10,60 | 11,30 | 6,60% | - |
| 25.02.2025 | 10,70 | 10,70 | 10,35 | 10,60 | -0,93% | - |
| 24.02.2025 | 11,20 | 11,50 | 10,55 | 10,70 | -5,31% | - |
| 21.02.2025 | 11,20 | 11,70 | 11,15 | 11,30 | 0,89% | - |
| 20.02.2025 | 10,80 | 11,50 | 10,80 | 11,20 | 2,75% | - |
| 19.02.2025 | 10,80 | 10,95 | 10,50 | 10,90 | 0,93% | - |
| 18.02.2025 | 10,95 | 11,15 | 10,70 | 10,80 | -1,37% | 600,00 |
| 17.02.2025 | 10,90 | 11,00 | 10,90 | 10,95 | 0,46% | - |
| 14.02.2025 | 11,15 | 11,35 | 10,90 | 10,90 | -2,68% | - |
| 13.02.2025 | 10,80 | 11,30 | 10,65 | 11,20 | 2,28% | - |
| 12.02.2025 | 10,50 | 10,95 | 10,50 | 10,95 | 3,30% | - |
| 11.02.2025 | 10,60 | 10,75 | 10,55 | 10,60 | -0,93% | - |
| 10.02.2025 | 10,40 | 10,90 | 10,40 | 10,70 | 2,39% | 300,00 |
| 07.02.2025 | 10,30 | 10,45 | 10,05 | 10,45 | 0,48% | - |
| 06.02.2025 | 10,20 | 10,60 | 10,13 | 10,40 | 1,96% | - |
| 05.02.2025 | 10,20 | 10,30 | 10,15 | 10,20 | -1,45% | - |
| 04.02.2025 | 10,20 | 10,45 | 10,13 | 10,35 | 0,49% | - |
| 03.02.2025 | 10,20 | 10,60 | 10,20 | 10,30 | 0,98% | - |
| 31.01.2025 | 10,50 | 10,60 | 10,15 | 10,20 | -3,32% | - |
| 30.01.2025 | 10,20 | 10,70 | 10,20 | 10,55 | 2,43% | - |
| 29.01.2025 | 10,30 | 10,70 | 10,20 | 10,30 | -1,44% | - |
| 28.01.2025 | 10,20 | 10,45 | 10,03 | 10,45 | 1,95% | - |
| 27.01.2025 | 10,30 | 10,45 | 10,20 | 10,25 | -1,91% | - |
| 24.01.2025 | 10,30 | 10,70 | 10,15 | 10,45 | 0,48% | - |
| 23.01.2025 | 10,60 | 10,60 | 10,35 | 10,40 | -0,95% | - |
| 22.01.2025 | 10,70 | 10,70 | 10,40 | 10,50 | -1,41% | - |
| 21.01.2025 | 10,65 | 10,80 | 10,50 | 10,65 | 0,47% | - |
| 20.01.2025 | 10,50 | 10,60 | 10,50 | 10,60 | -0,47% | - |
| 17.01.2025 | 10,20 | 10,75 | 10,20 | 10,65 | 3,40% | - |
| 16.01.2025 | 10,08 | 10,40 | 9,98 | 10,30 | 3,00% | - |
| 15.01.2025 | 9,75 | 10,05 | 9,75 | 10,00 | 1,52% | - |
| 14.01.2025 | 9,75 | 10,10 | 9,75 | 9,85 | 0,00% | - |
| 13.01.2025 | 9,90 | 9,98 | 9,65 | 9,85 | -0,51% | - |
| 10.01.2025 | 10,40 | 10,45 | 9,88 | 9,90 | -4,81% | - |
| 09.01.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,00% | - |
| 08.01.2025 | 10,30 | 10,50 | 10,25 | 10,40 | 0,00% | - |
| 07.01.2025 | 10,10 | 10,40 | 10,00 | 10,40 | 1,46% | - |
| 06.01.2025 | 10,60 | 10,75 | 10,25 | 10,25 | -4,21% | - |
| 03.01.2025 | 10,80 | 10,90 | 10,40 | 10,70 | -1,83% | - |
| 02.01.2025 | 11,20 | 11,40 | 10,80 | 10,90 | -0,91% | - |
| 30.12.2024 | 11,00 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 27.12.2024 | 11,40 | 11,40 | 10,90 | 11,10 | -2,63% | - |
| 23.12.2024 | 11,10 | 11,65 | 11,10 | 11,40 | 2,70% | - |
| 20.12.2024 | 11,00 | 11,30 | 10,95 | 11,10 | 0,00% | - |
| 19.12.2024 | 10,90 | 11,40 | 10,90 | 11,10 | 0,91% | - |
| 18.12.2024 | 11,20 | 11,55 | 10,95 | 11,00 | -3,08% | - |
| 17.12.2024 | 11,00 | 11,50 | 10,70 | 11,35 | 3,18% | - |
| 16.12.2024 | 11,30 | 11,35 | 10,90 | 11,00 | -2,65% | - |
| 13.12.2024 | 11,40 | 11,50 | 11,30 | 11,30 | -1,31% | - |
| 12.12.2024 | 11,10 | 11,70 | 11,00 | 11,45 | 2,23% | - |
| 11.12.2024 | 11,40 | 11,45 | 10,80 | 11,20 | -8,20% | - |
| 10.12.2024 | 12,45 | 12,50 | 11,30 | 12,20 | -2,01% | - |
| 09.12.2024 | 11,80 | 12,60 | 11,80 | 12,45 | 4,62% | - |
| 06.12.2024 | 11,70 | 12,15 | 11,70 | 11,90 | 0,85% | - |
| 05.12.2024 | 11,60 | 12,10 | 11,60 | 11,80 | 0,85% | - |
| 04.12.2024 | 12,10 | 12,20 | 11,65 | 11,70 | -3,70% | - |
| 03.12.2024 | 11,90 | 12,25 | 11,90 | 12,15 | 1,25% | - |
| 02.12.2024 | 12,45 | 12,55 | 11,80 | 12,00 | -0,41% | - |
| 29.11.2024 | 12,10 | 12,55 | 12,05 | 12,05 | -1,23% | - |
| 28.11.2024 | 12,20 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 27.11.2024 | 11,10 | 12,40 | 11,00 | 12,10 | 8,04% | - |
| 26.11.2024 | 11,00 | 11,25 | 10,75 | 11,20 | 1,82% | - |
| 25.11.2024 | 10,90 | 11,10 | 10,90 | 11,00 | 0,00% | - |
| 22.11.2024 | 11,25 | 11,35 | 10,85 | 11,00 | -1,79% | - |
| 21.11.2024 | 11,10 | 11,40 | 10,95 | 11,20 | 0,90% | - |
| 20.11.2024 | 11,00 | 11,20 | 10,95 | 11,10 | 0,45% | - |
| 19.11.2024 | 11,00 | 11,10 | 10,90 | 11,05 | 0,45% | - |
| 18.11.2024 | 11,10 | 11,25 | 11,00 | 11,00 | -0,90% | - |
| 15.11.2024 | 10,80 | 11,20 | 10,70 | 11,10 | 2,30% | - |
| 14.11.2024 | 10,90 | 11,10 | 10,75 | 10,85 | -1,36% | - |
| 13.11.2024 | 11,20 | 11,35 | 10,95 | 11,00 | -1,79% | - |
| 12.11.2024 | 11,55 | 11,80 | 11,05 | 11,20 | -5,08% | - |
| 11.11.2024 | 11,50 | 11,90 | 11,45 | 11,80 | 3,51% | - |
| 08.11.2024 | 11,90 | 12,10 | 11,20 | 11,40 | -5,00% | - |
| 07.11.2024 | 11,60 | 12,10 | 11,45 | 12,00 | 3,45% | - |
| 06.11.2024 | 12,15 | 12,15 | 11,55 | 11,60 | -0,85% | - |
| 05.11.2024 | 11,40 | 11,90 | 11,40 | 11,70 | 1,74% | - |
| 04.11.2024 | 11,30 | 11,70 | 11,30 | 11,50 | -2,95% | - |
| 01.11.2024 | 11,30 | 11,85 | 11,25 | 11,85 | 0,85% | - |
| 31.10.2024 | 11,50 | 11,75 | 11,20 | 11,75 | -2,89% | - |
| 30.10.2024 | 11,70 | 12,10 | 11,50 | 12,10 | 4,76% | - |
| 29.10.2024 | 12,00 | 12,15 | 11,55 | 11,55 | -2,53% | - |
| 28.10.2024 | 11,60 | 12,25 | 11,55 | 11,85 | 2,16% | - |
| 25.10.2024 | 11,40 | 11,80 | 11,30 | 11,60 | 0,87% | - |
| 24.10.2024 | 11,60 | 11,80 | 11,15 | 11,50 | -2,13% | - |
| 23.10.2024 | 12,00 | 12,20 | 11,60 | 11,75 | -3,69% | - |
| 22.10.2024 | 11,60 | 12,35 | 11,60 | 12,20 | 3,83% | - |
| 21.10.2024 | 11,60 | 11,80 | 11,55 | 11,75 | 0,43% | - |