6,577$
-2,42%
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% | 882.880,00 |
| 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 |
| 04.09.2026 | 8,27 | 8,47 | 8,26 | 8,43 | 1,32% | 60.674,00 |
| 03.09.2026 | 8,40 | 8,40 | 8,24 | 8,32 | -0,24% | 144.355,00 |
| 02.09.2026 | 8,38 | 8,42 | 8,27 | 8,34 | 0,48% | 83.386,00 |
| 01.09.2026 | 8,54 | 8,63 | 8,25 | 8,30 | -3,15% | 115.502,00 |
| 31.08.2026 | 8,62 | 8,70 | 8,53 | 8,57 | -0,12% | 105.746,00 |
| 28.08.2026 | 8,55 | 8,73 | 8,55 | 8,58 | 1,18% | 58.593,00 |
| 27.08.2026 | 8,66 | 8,78 | 8,44 | 8,48 | -2,64% | 104.923,00 |
| 26.08.2026 | 8,80 | 8,95 | 8,55 | 8,71 | -0,68% | 127.538,00 |
| 25.08.2026 | 8,74 | 8,86 | 8,56 | 8,77 | 0,80% | 111.015,00 |
| 24.08.2026 | 8,79 | 8,83 | 8,64 | 8,70 | -1,14% | 77.776,00 |
| 21.08.2026 | 8,79 | 8,90 | 8,79 | 8,80 | 0,23% | 89.184,00 |
| 20.08.2026 | 8,81 | 8,85 | 8,69 | 8,78 | -0,68% | 91.459,00 |
| 19.08.2026 | 8,64 | 8,90 | 8,61 | 8,84 | 1,73% | 207.438,00 |
| 18.08.2026 | 8,51 | 8,71 | 8,51 | 8,69 | 1,76% | 122.916,00 |
| 17.08.2026 | 8,60 | 8,63 | 8,53 | 8,54 | -1,04% | 137.891,00 |
| 14.08.2026 | 8,55 | 8,66 | 8,44 | 8,63 | 0,23% | 99.689,00 |
| 13.08.2026 | 8,60 | 8,63 | 8,50 | 8,61 | 0,47% | 108.200,00 |
| 12.08.2026 | 8,59 | 8,59 | 8,42 | 8,57 | -0,46% | 95.590,00 |
| 11.08.2026 | 8,78 | 8,78 | 8,57 | 8,61 | -2,38% | 93.409,00 |
| 10.08.2026 | 8,80 | 8,92 | 8,74 | 8,82 | 0,46% | 115.134,00 |
| 07.08.2026 | 8,64 | 8,79 | 8,54 | 8,78 | 1,39% | 187.231,00 |
| 06.08.2026 | 8,63 | 8,89 | 8,58 | 8,66 | 4,72% | 277.264,00 |
| 05.08.2026 | 8,47 | 8,47 | 8,14 | 8,27 | -1,55% | 110.423,00 |
| 04.08.2026 | 8,53 | 8,54 | 8,40 | 8,40 | -1,29% | 94.835,00 |
| 03.08.2026 | 8,43 | 8,66 | 8,40 | 8,51 | 0,71% | 123.388,00 |
| 31.07.2026 | 8,53 | 8,61 | 8,37 | 8,45 | -0,47% | 90.403,00 |
| 30.07.2026 | 8,67 | 8,73 | 8,40 | 8,49 | -1,28% | 69.981,00 |
| 29.07.2026 | 8,62 | 8,73 | 8,55 | 8,60 | -0,58% | 110.572,00 |
| 28.07.2026 | 8,74 | 8,74 | 8,55 | 8,65 | -0,23% | 93.151,00 |
| 27.07.2026 | 8,63 | 8,76 | 8,55 | 8,67 | 1,17% | 76.619,00 |
| 24.07.2026 | 8,59 | 8,70 | 8,47 | 8,57 | -0,81% | 93.549,00 |
| 23.07.2026 | 8,85 | 8,85 | 8,60 | 8,64 | -2,26% | 85.446,00 |
| 22.07.2026 | 8,83 | 8,89 | 8,76 | 8,84 | -0,34% | 98.124,00 |
| 21.07.2026 | 8,91 | 8,91 | 8,81 | 8,87 | 0,00% | 56.477,00 |
| 20.07.2026 | 8,92 | 8,95 | 8,86 | 8,87 | -0,22% | 59.560,00 |
| 17.07.2026 | 8,83 | 8,90 | 8,75 | 8,89 | -1,00% | 76.385,00 |
| 16.07.2026 | 9,02 | 9,08 | 8,88 | 8,98 | 0,00% | 152.678,00 |
| 15.07.2026 | 8,87 | 9,04 | 8,84 | 8,98 | 2,39% | 125.846,00 |
| 14.07.2026 | 8,70 | 8,85 | 8,70 | 8,77 | 0,80% | 68.223,00 |
| 13.07.2026 | 8,81 | 8,98 | 8,63 | 8,70 | -2,03% | 65.344,00 |
| 10.07.2026 | 8,90 | 9,02 | 8,84 | 8,88 | -0,22% | 82.056,00 |
| 09.07.2026 | 8,96 | 9,05 | 8,75 | 8,90 | -13,17% | 100.278,00 |
| 08.07.2026 | 10,37 | 10,51 | 10,25 | 10,25 | -0,58% | 170.190,00 |
| 07.07.2026 | 10,33 | 10,74 | 10,28 | 10,31 | -0,29% | 76.118,00 |
| 06.07.2026 | 10,20 | 10,35 | 10,12 | 10,34 | 3,09% | 154.904,00 |
| 02.07.2026 | 10,11 | 10,20 | 9,93 | 10,03 | 0,60% | 94.985,00 |
| 01.07.2026 | 9,99 | 10,19 | 9,92 | 9,97 | -0,20% | 131.687,00 |
| 30.06.2026 | 10,08 | 10,11 | 9,94 | 9,99 | -0,70% | 113.351,00 |
| 29.06.2026 | 10,08 | 10,40 | 10,00 | 10,06 | 0,80% | 151.996,00 |
| 26.06.2026 | 9,90 | 10,04 | 9,90 | 9,98 | 0,40% | 82.438,00 |
| 25.06.2026 | 10,17 | 10,20 | 9,92 | 9,94 | -1,97% | 59.823,00 |
| 24.06.2026 | 10,34 | 10,34 | 10,10 | 10,14 | -1,84% | 48.468,00 |