8,210$
-0,25%
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 10,19 | 10,42 | 10,10 | 10,33 | 0,29% | 46.665,00 |
| 22.06.2026 | 10,23 | 10,33 | 10,15 | 10,30 | 1,16% | 69.229,00 |
| 19.06.2026 | 10,17 | 10,18 | 10,17 | 10,18 | -0,08% | - |
| 18.06.2026 | 10,35 | 10,47 | 10,19 | 10,19 | -1,64% | 28.855,00 |
| 17.06.2026 | 10,49 | 10,57 | 10,30 | 10,36 | -1,33% | 32.701,00 |
| 16.06.2026 | 10,50 | 10,59 | 10,42 | 10,50 | -0,19% | 97.452,00 |
| 15.06.2026 | 10,40 | 10,55 | 10,39 | 10,52 | 1,94% | 94.294,00 |
| 12.06.2026 | 10,12 | 10,43 | 10,08 | 10,32 | 1,98% | 53.816,00 |
| 11.06.2026 | 10,09 | 10,28 | 9,90 | 10,12 | 0,20% | 57.049,00 |
| 10.06.2026 | 10,09 | 10,41 | 10,02 | 10,10 | 0,30% | 52.485,00 |
| 09.06.2026 | 10,30 | 10,38 | 10,02 | 10,07 | -0,98% | 56.224,00 |
| 08.06.2026 | 10,30 | 10,43 | 10,14 | 10,17 | -1,26% | 59.839,00 |
| 05.06.2026 | 10,32 | 10,44 | 10,15 | 10,30 | -1,34% | 95.326,00 |
| 04.06.2026 | 10,29 | 10,50 | 10,29 | 10,44 | 0,97% | 65.018,00 |
| 03.06.2026 | 10,50 | 10,53 | 10,24 | 10,34 | -2,54% | 113.787,00 |
| 02.06.2026 | 10,50 | 10,67 | 10,49 | 10,61 | -0,38% | 79.187,00 |
| 01.06.2026 | 10,56 | 10,88 | 10,54 | 10,65 | 0,76% | 170.072,00 |
| 29.05.2026 | 10,46 | 10,70 | 10,39 | 10,57 | 1,83% | 117.897,00 |
| 28.05.2026 | 10,10 | 10,62 | 10,10 | 10,38 | 2,77% | 148.319,00 |
| 27.05.2026 | 10,02 | 10,28 | 9,98 | 10,10 | 0,80% | 72.938,00 |
| 26.05.2026 | 10,08 | 10,18 | 9,97 | 10,02 | 0,10% | 54.701,00 |
| 22.05.2026 | 10,39 | 10,39 | 9,99 | 10,01 | -4,48% | 89.057,00 |
| 21.05.2026 | 10,16 | 10,60 | 10,16 | 10,48 | 2,34% | 69.613,00 |
| 20.05.2026 | 10,18 | 10,35 | 10,07 | 10,24 | 0,20% | 165.765,00 |
| 19.05.2026 | 10,37 | 10,40 | 10,12 | 10,22 | -0,58% | 71.796,00 |
| 18.05.2026 | 10,45 | 10,50 | 10,21 | 10,28 | -1,15% | 67.101,00 |
| 15.05.2026 | 10,41 | 10,49 | 10,31 | 10,40 | -0,67% | 22.936,00 |
| 14.05.2026 | 10,49 | 10,65 | 10,40 | 10,47 | -1,69% | 26.550,00 |
| 13.05.2026 | 10,59 | 10,77 | 10,59 | 10,65 | 0,19% | 93.634,00 |
| 12.05.2026 | 10,67 | 10,71 | 10,57 | 10,63 | 0,09% | 55.951,00 |
| 11.05.2026 | 10,84 | 10,84 | 10,61 | 10,62 | -2,03% | 35.257,00 |
| 08.05.2026 | 10,87 | 11,02 | 10,68 | 10,84 | 0,18% | 37.066,00 |
| 07.05.2026 | 10,89 | 11,01 | 10,71 | 10,82 | -1,10% | 23.984,00 |
| 06.05.2026 | 10,83 | 11,05 | 10,60 | 10,94 | 2,43% | 60.196,00 |
| 05.05.2026 | 10,70 | 10,73 | 10,59 | 10,68 | -0,09% | 36.022,00 |
| 04.05.2026 | 10,69 | 10,78 | 10,57 | 10,69 | 0,38% | 46.428,00 |
| 01.05.2026 | 10,35 | 10,67 | 10,35 | 10,65 | 2,31% | 33.037,00 |
| 30.04.2026 | 10,33 | 10,46 | 10,26 | 10,41 | 1,56% | 25.972,00 |
| 29.04.2026 | 10,38 | 10,69 | 10,15 | 10,25 | -4,38% | 36.024,00 |
| 28.04.2026 | 10,31 | 10,73 | 10,29 | 10,72 | 2,68% | 66.298,00 |
| 27.04.2026 | 10,40 | 10,63 | 10,38 | 10,44 | 0,38% | 35.142,00 |
| 24.04.2026 | 10,26 | 10,48 | 10,10 | 10,40 | 3,28% | 70.111,00 |
| 23.04.2026 | 10,18 | 10,18 | 10,02 | 10,07 | -1,47% | 52.849,00 |
| 22.04.2026 | 10,08 | 10,25 | 10,08 | 10,22 | 1,39% | 55.668,00 |
| 21.04.2026 | 10,37 | 10,37 | 10,03 | 10,08 | -1,95% | 55.189,00 |
| 20.04.2026 | 10,08 | 10,41 | 10,02 | 10,28 | 0,69% | 100.041,00 |