12,113$
-2,40%
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 12,11 | 12,20 | 11,91 | 12,11 | -2,42% | 327.486,00 |
| 16.10.2024 | 12,68 | 12,83 | 12,40 | 12,41 | -1,12% | 103.099,00 |
| 15.10.2024 | 13,62 | 13,62 | 12,30 | 12,55 | -8,26% | 565.641,00 |
| 14.10.2024 | 13,58 | 13,84 | 13,43 | 13,68 | 0,22% | 248.040,00 |
| 11.10.2024 | 13,02 | 13,77 | 13,02 | 13,65 | 2,86% | 211.377,00 |
| 10.10.2024 | 13,36 | 13,53 | 13,18 | 13,27 | -0,67% | 177.761,00 |
| 09.10.2024 | 12,43 | 13,66 | 12,40 | 13,36 | 0,45% | 341.499,00 |
| 08.10.2024 | 12,91 | 13,43 | 12,87 | 13,30 | -7,19% | 484.023,00 |
| 07.10.2024 | 13,67 | 14,90 | 13,64 | 14,33 | 8,31% | 690.236,00 |
| 04.10.2024 | 13,01 | 13,40 | 12,93 | 13,23 | 2,08% | 224.725,00 |
| 03.10.2024 | 13,11 | 13,66 | 12,87 | 12,96 | -5,12% | 380.599,00 |
| 02.10.2024 | 13,80 | 14,07 | 12,61 | 13,66 | 9,37% | 719.760,00 |
| 01.10.2024 | 12,46 | 12,57 | 12,20 | 12,49 | 1,30% | 344.072,00 |
| 30.09.2024 | 11,58 | 13,15 | 11,58 | 12,33 | 11,48% | 610.890,00 |
| 27.09.2024 | 11,37 | 11,46 | 10,96 | 11,06 | -1,43% | 222.102,00 |
| 26.09.2024 | 11,00 | 11,42 | 10,95 | 11,22 | 10,32% | 406.189,00 |
| 25.09.2024 | 9,52 | 10,27 | 9,41 | 10,17 | 2,11% | 369.154,00 |
| 24.09.2024 | 9,40 | 10,01 | 9,24 | 9,96 | 10,91% | 658.813,00 |
| 23.09.2024 | 9,02 | 9,16 | 8,84 | 8,98 | 1,35% | 102.071,00 |
| 20.09.2024 | 9,00 | 9,00 | 8,79 | 8,86 | -1,45% | 163.778,00 |
| 19.09.2024 | 9,00 | 9,18 | 8,95 | 8,99 | 1,47% | 233.536,00 |
| 18.09.2024 | 8,96 | 9,00 | 8,81 | 8,86 | 0,23% | 245.232,00 |
| 17.09.2024 | 8,71 | 8,91 | 8,71 | 8,84 | 2,91% | 126.732,00 |
| 16.09.2024 | 8,72 | 8,82 | 8,55 | 8,59 | -1,04% | 136.606,00 |
| 13.09.2024 | 8,64 | 8,69 | 8,48 | 8,68 | 0,46% | 172.474,00 |
| 12.09.2024 | 8,80 | 8,90 | 8,60 | 8,64 | -1,48% | 178.703,00 |
| 11.09.2024 | 8,43 | 8,83 | 8,37 | 8,77 | 4,03% | 260.055,00 |
| 10.09.2024 | 8,42 | 8,50 | 8,24 | 8,43 | -0,35% | 111.225,00 |
| 09.09.2024 | 8,44 | 8,63 | 8,37 | 8,46 | -0,12% | 139.025,00 |
| 06.09.2024 | 8,38 | 8,49 | 8,18 | 8,47 | 0,24% | 184.259,00 |
| 05.09.2024 | 8,33 | 8,57 | 8,26 | 8,45 | 1,81% | 200.532,00 |
| 04.09.2024 | 8,17 | 8,50 | 8,17 | 8,30 | 0,61% | 189.261,00 |
| 03.09.2024 | 8,03 | 8,56 | 8,03 | 8,25 | -0,36% | 329.006,00 |
| 30.08.2024 | 8,50 | 8,80 | 8,20 | 8,28 | -1,55% | 233.789,00 |
| 29.08.2024 | 7,49 | 8,73 | 7,48 | 8,41 | 14,73% | 781.001,00 |
| 28.08.2024 | 7,70 | 7,71 | 7,33 | 7,33 | -4,81% | 267.386,00 |
| 27.08.2024 | 7,74 | 7,81 | 7,70 | 7,70 | -1,41% | 107.090,00 |
| 26.08.2024 | 7,99 | 8,00 | 7,79 | 7,81 | -2,62% | 109.210,00 |
| 23.08.2024 | 8,10 | 8,15 | 7,90 | 8,02 | -0,37% | 197.046,00 |
| 22.08.2024 | 7,81 | 8,14 | 7,81 | 8,05 | 2,94% | 336.439,00 |
| 21.08.2024 | 7,65 | 7,88 | 7,63 | 7,82 | 2,76% | 221.404,00 |
| 20.08.2024 | 7,89 | 7,92 | 7,58 | 7,61 | -4,16% | 186.044,00 |
| 19.08.2024 | 8,07 | 8,14 | 7,89 | 7,94 | -1,49% | 159.579,00 |
| 16.08.2024 | 7,80 | 8,06 | 7,77 | 8,06 | 3,33% | 156.603,00 |
| 15.08.2024 | 7,80 | 7,88 | 7,71 | 7,80 | 1,43% | 290.817,00 |
| 14.08.2024 | 7,80 | 7,81 | 7,65 | 7,69 | -1,79% | 103.225,00 |
| 13.08.2024 | 7,69 | 7,86 | 7,63 | 7,83 | 1,82% | 174.743,00 |
| 12.08.2024 | 7,61 | 7,72 | 7,54 | 7,69 | 1,05% | 71.446,00 |
| 09.08.2024 | 7,56 | 7,64 | 7,46 | 7,61 | 0,26% | 82.740,00 |
| 08.08.2024 | 7,57 | 7,62 | 7,43 | 7,59 | 1,47% | 109.133,00 |
| 07.08.2024 | 7,66 | 7,79 | 7,42 | 7,48 | -1,32% | 126.151,00 |
| 06.08.2024 | 7,63 | 7,67 | 7,45 | 7,58 | 0,93% | 143.743,00 |
| 05.08.2024 | 7,30 | 7,74 | 7,21 | 7,51 | 0,13% | 294.693,00 |
| 02.08.2024 | 7,56 | 7,70 | 7,47 | 7,50 | -2,09% | 185.707,00 |
| 01.08.2024 | 7,72 | 7,77 | 7,53 | 7,66 | -1,16% | 250.578,00 |
| 31.07.2024 | 7,76 | 7,98 | 7,74 | 7,75 | 1,84% | 179.275,00 |
| 30.07.2024 | 7,66 | 7,74 | 7,46 | 7,61 | -0,78% | 206.329,00 |
| 29.07.2024 | 7,95 | 7,95 | 7,65 | 7,67 | -3,52% | 140.446,00 |
| 26.07.2024 | 7,80 | 7,95 | 7,71 | 7,95 | 2,85% | 149.508,00 |
| 25.07.2024 | 7,53 | 7,73 | 7,53 | 7,73 | 2,25% | 145.430,00 |
| 24.07.2024 | 7,75 | 7,85 | 7,54 | 7,56 | -3,08% | 131.336,00 |
| 23.07.2024 | 7,78 | 7,87 | 7,61 | 7,80 | -0,76% | 404.633,00 |
| 22.07.2024 | 7,56 | 7,87 | 7,50 | 7,86 | 8,86% | 513.447,00 |
| 19.07.2024 | 7,42 | 7,44 | 7,21 | 7,22 | -2,17% | 281.241,00 |
| 18.07.2024 | 7,87 | 7,90 | 7,35 | 7,38 | -5,51% | 505.251,00 |
| 17.07.2024 | 7,84 | 7,93 | 7,71 | 7,81 | -0,76% | 217.650,00 |
| 16.07.2024 | 7,89 | 8,00 | 7,70 | 7,87 | -0,63% | 217.786,00 |
| 15.07.2024 | 8,01 | 8,08 | 7,89 | 7,92 | -1,74% | 141.595,00 |
| 12.07.2024 | 8,09 | 8,20 | 7,99 | 8,06 | 0,62% | 168.530,00 |
| 11.07.2024 | 7,90 | 8,06 | 7,86 | 8,01 | 2,04% | 110.456,00 |
| 10.07.2024 | 7,87 | 8,02 | 7,80 | 7,85 | 0,13% | 129.062,00 |
| 09.07.2024 | 8,15 | 8,15 | 7,64 | 7,84 | -3,80% | 301.248,00 |
| 08.07.2024 | 8,23 | 8,27 | 8,04 | 8,15 | -0,97% | 393.050,00 |
| 05.07.2024 | 8,01 | 8,27 | 8,01 | 8,23 | 4,84% | 518.666,00 |
| 03.07.2024 | 8,80 | 8,83 | 7,14 | 7,85 | -23,79% | 606.067,00 |
| 02.07.2024 | 9,98 | 10,53 | 9,85 | 10,30 | 5,64% | 640.529,00 |
| 01.07.2024 | 9,80 | 10,13 | 9,68 | 9,75 | 1,04% | 186.081,00 |
| 28.06.2024 | 10,16 | 10,16 | 9,50 | 9,65 | -4,64% | 390.833,00 |
| 27.06.2024 | 10,27 | 10,38 | 9,99 | 10,12 | -2,50% | 296.983,00 |
| 26.06.2024 | 10,34 | 10,45 | 10,25 | 10,38 | 0,97% | 167.816,00 |
| 25.06.2024 | 10,37 | 10,53 | 10,25 | 10,28 | -1,25% | 161.684,00 |
| 24.06.2024 | 10,45 | 10,62 | 10,38 | 10,41 | 0,10% | 143.860,00 |
| 21.06.2024 | 10,47 | 10,63 | 10,35 | 10,40 | -0,86% | 190.792,00 |
| 20.06.2024 | 10,56 | 10,80 | 10,28 | 10,49 | 0,19% | 284.197,00 |
| 18.06.2024 | 10,22 | 10,66 | 10,22 | 10,47 | 1,85% | 224.982,00 |
| 17.06.2024 | 10,21 | 10,32 | 10,07 | 10,28 | 1,78% | 143.526,00 |
| 14.06.2024 | 10,36 | 10,36 | 9,91 | 10,10 | -2,88% | 406.276,00 |
| 13.06.2024 | 10,27 | 10,40 | 10,02 | 10,40 | 1,17% | 421.717,00 |
| 12.06.2024 | 10,57 | 10,57 | 10,18 | 10,28 | -1,15% | 165.803,00 |
| 11.06.2024 | 10,34 | 10,42 | 10,27 | 10,40 | -0,29% | 108.816,00 |
| 10.06.2024 | 10,09 | 10,55 | 10,09 | 10,43 | 3,37% | 327.400,00 |
| 07.06.2024 | 10,25 | 10,29 | 10,06 | 10,09 | -1,56% | 173.962,00 |
| 06.06.2024 | 10,44 | 10,46 | 10,20 | 10,25 | -2,29% | 224.370,00 |
| 05.06.2024 | 10,26 | 10,52 | 10,14 | 10,49 | 2,54% | 438.723,00 |
| 04.06.2024 | 10,50 | 10,63 | 10,11 | 10,23 | -3,58% | 340.059,00 |
| 03.06.2024 | 10,32 | 10,78 | 10,20 | 10,61 | 2,81% | 281.031,00 |
| 31.05.2024 | 10,51 | 10,78 | 10,21 | 10,32 | -0,67% | 307.845,00 |
| 30.05.2024 | 11,00 | 11,99 | 10,38 | 10,39 | -23,04% | 1.144.930,00 |
| 29.05.2024 | 13,93 | 13,93 | 13,38 | 13,50 | -5,73% | 289.277,00 |
| 28.05.2024 | 13,86 | 14,40 | 13,81 | 14,32 | 3,54% | 217.707,00 |