11,523$
-0,15%
Echtzeit-Aktienkurs Noah Holdings Limited
Bid:
Ask:
Aktienkurse zur Noah Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,33 | 11,62 | 11,30 | 11,54 | 0,00% | 1,00 |
| 06.03.2026 | 11,42 | 11,62 | 11,39 | 11,54 | 0,17% | 1,00 |
| 05.03.2026 | 11,48 | 11,60 | 11,28 | 11,52 | 0,35% | 1,00 |
| 04.03.2026 | 11,20 | 11,74 | 11,20 | 11,48 | 1,32% | 135.782,00 |
| 03.03.2026 | 11,50 | 11,65 | 11,20 | 11,33 | -4,47% | 134.239,00 |
| 02.03.2026 | 11,32 | 11,90 | 11,20 | 11,86 | 0,34% | 183.216,00 |
| 27.02.2026 | 11,95 | 12,11 | 11,81 | 11,82 | -2,15% | 90.728,00 |
| 26.02.2026 | 12,11 | 12,17 | 11,93 | 12,08 | -1,31% | 88.825,00 |
| 25.02.2026 | 12,04 | 12,26 | 12,00 | 12,24 | 0,66% | 97.695,00 |
| 24.02.2026 | 11,80 | 12,21 | 11,73 | 12,16 | 2,36% | 145.983,00 |
| 23.02.2026 | 12,06 | 12,17 | 11,80 | 11,88 | -1,41% | 241.617,00 |
| 20.02.2026 | 11,80 | 12,12 | 11,72 | 12,05 | 0,25% | 61.173,00 |
| 19.02.2026 | 12,18 | 12,28 | 11,87 | 12,02 | -2,44% | 177.502,00 |
| 18.02.2026 | 12,20 | 12,45 | 12,10 | 12,32 | 1,40% | 116.011,00 |
| 17.02.2026 | 12,08 | 12,16 | 11,82 | 12,15 | 1,25% | 112.384,00 |
| 13.02.2026 | 12,00 | 12,12 | 11,87 | 12,00 | 0,00% | 234.939,00 |
| 12.02.2026 | 12,12 | 12,12 | 11,88 | 12,00 | -0,08% | 205.322,00 |
| 11.02.2026 | 12,07 | 12,10 | 11,94 | 12,01 | -0,25% | 113.280,00 |
| 10.02.2026 | 12,13 | 12,13 | 11,83 | 12,04 | 0,00% | 73.955,00 |
| 09.02.2026 | 11,55 | 12,12 | 11,55 | 12,04 | 2,82% | 160.772,00 |
| 06.02.2026 | 11,42 | 11,86 | 11,40 | 11,71 | 4,00% | 95.583,00 |
| 05.02.2026 | 11,63 | 11,70 | 11,17 | 11,26 | -2,00% | 151.998,00 |
| 04.02.2026 | 11,62 | 11,71 | 11,40 | 11,49 | -1,29% | 117.918,00 |
| 03.02.2026 | 11,85 | 12,01 | 11,38 | 11,64 | -1,69% | 126.510,00 |
| 02.02.2026 | 11,60 | 12,02 | 11,50 | 11,84 | -0,17% | 162.357,00 |
| 30.01.2026 | 11,86 | 12,18 | 11,69 | 11,86 | -0,34% | 149.367,00 |
| 29.01.2026 | 11,53 | 11,93 | 11,32 | 11,90 | 3,93% | 127.682,00 |
| 28.01.2026 | 11,55 | 11,79 | 11,43 | 11,45 | -0,52% | 110.118,00 |
| 27.01.2026 | 11,66 | 11,72 | 11,48 | 11,51 | -0,35% | 104.699,00 |
| 26.01.2026 | 11,62 | 11,77 | 11,44 | 11,55 | -1,03% | 124.242,00 |
| 23.01.2026 | 11,58 | 11,81 | 11,44 | 11,67 | 1,92% | 130.719,00 |
| 22.01.2026 | 11,36 | 11,69 | 11,27 | 11,45 | 0,79% | 103.404,00 |
| 21.01.2026 | 11,41 | 11,54 | 11,24 | 11,36 | 1,25% | 121.781,00 |
| 20.01.2026 | 11,22 | 11,36 | 11,17 | 11,22 | 0,38% | 117.161,00 |
| 19.01.2026 | 11,16 | 11,20 | 11,15 | 11,18 | -0,56% | - |
| 16.01.2026 | 11,12 | 11,34 | 11,12 | 11,24 | 0,54% | 75.442,00 |
| 15.01.2026 | 11,16 | 11,36 | 11,06 | 11,18 | -0,27% | 122.138,00 |
| 14.01.2026 | 11,12 | 11,29 | 10,97 | 11,21 | 0,27% | 120.204,00 |
| 13.01.2026 | 11,19 | 11,31 | 11,00 | 11,18 | -0,27% | 175.318,00 |
| 12.01.2026 | 10,85 | 11,29 | 10,81 | 11,21 | 3,32% | 165.446,00 |
| 09.01.2026 | 10,94 | 11,10 | 10,81 | 10,85 | -1,72% | 111.296,00 |
| 08.01.2026 | 11,15 | 11,26 | 10,97 | 11,04 | -1,25% | 127.318,00 |
| 07.01.2026 | 10,95 | 11,28 | 10,92 | 11,18 | 2,19% | 100.557,00 |
| 06.01.2026 | 11,18 | 11,28 | 10,89 | 10,94 | -2,41% | 100.180,00 |
| 05.01.2026 | 10,66 | 11,34 | 10,59 | 11,21 | 5,46% | 125.799,00 |
| 02.01.2026 | 10,27 | 10,67 | 10,22 | 10,63 | 5,88% | 87.401,00 |
| 31.12.2025 | 10,17 | 10,44 | 10,01 | 10,04 | -1,18% | 58.946,00 |
| 30.12.2025 | 10,00 | 10,23 | 10,00 | 10,16 | 1,40% | 132.540,00 |
| 29.12.2025 | 9,96 | 10,05 | 9,96 | 10,02 | -0,10% | 106.546,00 |
| 26.12.2025 | 10,06 | 10,14 | 9,96 | 10,03 | -0,20% | 72.364,00 |
| 24.12.2025 | 10,01 | 10,11 | 9,96 | 10,05 | 1,11% | 93.900,00 |
| 23.12.2025 | 9,68 | 10,00 | 9,63 | 9,94 | 3,22% | 109.868,00 |
| 22.12.2025 | 9,78 | 9,85 | 9,53 | 9,63 | -1,93% | 131.025,00 |
| 19.12.2025 | 9,99 | 10,00 | 9,79 | 9,82 | -0,71% | 56.010,00 |
| 18.12.2025 | 9,74 | 9,98 | 9,74 | 9,89 | 2,91% | 126.469,00 |
| 17.12.2025 | 9,78 | 9,80 | 9,59 | 9,61 | -0,31% | 89.501,00 |
| 16.12.2025 | 9,74 | 9,92 | 9,60 | 9,64 | -1,03% | 109.903,00 |
| 15.12.2025 | 10,08 | 10,19 | 9,68 | 9,74 | -3,37% | 100.116,00 |
| 12.12.2025 | 10,10 | 10,29 | 10,01 | 10,08 | -0,10% | 100.069,00 |
| 11.12.2025 | 10,13 | 10,25 | 10,04 | 10,09 | -1,75% | 90.060,00 |
| 10.12.2025 | 10,48 | 10,63 | 10,23 | 10,27 | 0,39% | 65.030,00 |
| 09.12.2025 | 10,35 | 10,35 | 10,17 | 10,23 | -2,20% | 110.944,00 |
| 08.12.2025 | 10,50 | 10,61 | 10,32 | 10,46 | -0,48% | 138.542,00 |
| 05.12.2025 | 10,32 | 10,68 | 10,32 | 10,51 | 1,35% | 65.359,00 |
| 04.12.2025 | 10,43 | 10,55 | 10,30 | 10,37 | -2,35% | 535.185,00 |
| 03.12.2025 | 10,49 | 10,63 | 10,41 | 10,62 | 1,34% | 40.031,00 |
| 02.12.2025 | 10,50 | 10,60 | 10,33 | 10,48 | 0,58% | 81.167,00 |
| 01.12.2025 | 10,18 | 10,62 | 10,18 | 10,42 | 2,56% | 95.683,00 |
| 28.11.2025 | 10,37 | 10,37 | 10,14 | 10,16 | -2,03% | 93.633,00 |
| 26.11.2025 | 10,32 | 10,46 | 10,15 | 10,37 | -0,67% | 99.228,00 |
| 25.11.2025 | 10,50 | 10,59 | 10,34 | 10,44 | 0,00% | 44.492,00 |
| 24.11.2025 | 10,51 | 10,52 | 10,28 | 10,44 | 1,36% | 99.808,00 |
| 21.11.2025 | 10,42 | 10,53 | 10,14 | 10,30 | -2,09% | 116.085,00 |
| 20.11.2025 | 10,78 | 10,87 | 10,49 | 10,52 | -2,14% | 75.184,00 |
| 19.11.2025 | 10,70 | 10,77 | 10,57 | 10,75 | 0,47% | 79.954,00 |
| 18.11.2025 | 10,62 | 10,77 | 10,52 | 10,70 | 0,28% | 94.365,00 |
| 17.11.2025 | 10,80 | 10,84 | 10,60 | 10,67 | -1,75% | 118.442,00 |
| 14.11.2025 | 10,96 | 11,06 | 10,80 | 10,86 | -1,90% | 59.938,00 |
| 13.11.2025 | 11,16 | 11,29 | 10,95 | 11,07 | -1,25% | 129.089,00 |
| 12.11.2025 | 11,40 | 11,40 | 11,17 | 11,21 | -1,15% | 62.298,00 |
| 11.11.2025 | 11,35 | 11,40 | 11,27 | 11,34 | 0,27% | 83.021,00 |
| 10.11.2025 | 11,39 | 11,39 | 11,21 | 11,31 | 1,71% | 96.896,00 |
| 07.11.2025 | 11,02 | 11,18 | 10,96 | 11,12 | -0,18% | 51.891,00 |
| 06.11.2025 | 11,10 | 11,24 | 11,08 | 11,14 | -0,27% | 103.417,00 |
| 05.11.2025 | 11,09 | 11,22 | 11,06 | 11,17 | 1,18% | 33.811,00 |
| 04.11.2025 | 11,10 | 11,13 | 10,99 | 11,04 | -1,69% | 61.066,00 |
| 03.11.2025 | 11,21 | 11,29 | 11,09 | 11,23 | -0,53% | 80.182,00 |
| 31.10.2025 | 11,28 | 11,55 | 11,27 | 11,29 | 0,00% | 96.552,00 |
| 30.10.2025 | 11,38 | 11,55 | 11,20 | 11,29 | -0,53% | 68.404,00 |
| 29.10.2025 | 11,50 | 11,61 | 11,29 | 11,35 | -1,90% | 102.093,00 |
| 28.10.2025 | 11,68 | 11,76 | 11,55 | 11,57 | -1,62% | 58.283,00 |
| 27.10.2025 | 11,92 | 11,92 | 11,73 | 11,76 | 1,64% | 35.953,00 |
| 24.10.2025 | 11,80 | 11,80 | 11,55 | 11,57 | 0,03% | 66.684,00 |
| 23.10.2025 | 11,48 | 11,60 | 11,48 | 11,57 | 1,37% | - |
| 22.10.2025 | 11,40 | 11,47 | 11,28 | 11,41 | 0,71% | 89.577,00 |
| 21.10.2025 | 11,54 | 11,60 | 11,33 | 11,33 | -1,99% | 70.624,00 |
| 20.10.2025 | 11,28 | 11,60 | 11,28 | 11,56 | 1,73% | 87.529,00 |
| 17.10.2025 | 11,37 | 11,44 | 11,30 | 11,36 | 0,11% | - |
| 16.10.2025 | 11,54 | 11,54 | 11,30 | 11,35 | -1,90% | 84.400,00 |
| 15.10.2025 | 11,53 | 11,79 | 11,45 | 11,57 | 0,61% | 105.854,00 |