10,585$
2,08%
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 10,58 | 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% | 40.035,00 |
| 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% | 95.765,00 |
| 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% | 60.907,00 |
| 24.11.2025 | 10,44 | 10,52 | 10,28 | 10,44 | 1,36% | 99.809,00 |
| 21.11.2025 | 10,53 | 10,53 | 10,14 | 10,30 | -2,09% | 119.470,00 |
| 20.11.2025 | 10,78 | 10,87 | 10,49 | 10,52 | -2,14% | 78.569,00 |
| 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 | 11,31 | 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 | 11,01 | 11,18 | 10,96 | 11,12 | -0,18% | 51.891,00 |
| 06.11.2025 | 11,21 | 11,24 | 11,08 | 11,14 | -0,27% | 103.717,00 |
| 05.11.2025 | 11,09 | 11,22 | 11,06 | 11,17 | 1,18% | 33.811,00 |
| 04.11.2025 | 11,07 | 11,13 | 10,99 | 11,04 | -1,69% | 61.066,00 |
| 03.11.2025 | 11,21 | 11,29 | 11,09 | 11,23 | -0,53% | 80.246,00 |
| 31.10.2025 | 11,29 | 11,55 | 11,27 | 11,29 | 0,00% | 96.552,00 |
| 30.10.2025 | 11,20 | 11,55 | 11,20 | 11,29 | -0,53% | 68.404,00 |
| 29.10.2025 | 11,56 | 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 | 11,71 | 11,80 | 11,55 | 11,57 | 0,03% | 66.684,00 |
| 23.10.2025 | 11,48 | 11,60 | 11,48 | 11,57 | 1,37% | 35.491,00 |
| 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 |
| 14.10.2025 | 11,36 | 11,58 | 11,19 | 11,50 | -0,61% | 95.679,00 |
| 13.10.2025 | 11,09 | 11,59 | 11,09 | 11,57 | 5,09% | 124.143,00 |
| 10.10.2025 | 11,87 | 12,07 | 10,89 | 11,01 | -7,17% | 187.757,00 |
| 09.10.2025 | 11,92 | 11,98 | 11,78 | 11,86 | -0,50% | 112.814,00 |
| 08.10.2025 | 11,95 | 12,16 | 11,82 | 11,92 | 0,42% | 170.761,00 |
| 07.10.2025 | 12,05 | 12,24 | 11,84 | 11,87 | -1,66% | 96.556,00 |
| 06.10.2025 | 11,99 | 12,14 | 11,87 | 12,07 | 0,92% | 117.108,00 |
| 03.10.2025 | 12,33 | 12,37 | 11,87 | 11,96 | -2,29% | 115.181,00 |
| 02.10.2025 | 12,21 | 12,43 | 12,20 | 12,24 | 0,66% | 155.033,00 |
| 01.10.2025 | 11,58 | 12,25 | 11,54 | 12,16 | 4,92% | 717.762,00 |
| 30.09.2025 | 11,65 | 11,74 | 11,37 | 11,59 | 0,87% | 433.601,00 |
| 29.09.2025 | 11,40 | 11,50 | 11,22 | 11,49 | 2,13% | 246.830,00 |
| 26.09.2025 | 11,25 | 11,34 | 11,01 | 11,25 | 0,09% | 107.536,00 |
| 25.09.2025 | 11,39 | 11,48 | 11,07 | 11,24 | -2,18% | 110.681,00 |
| 24.09.2025 | 11,21 | 11,60 | 11,21 | 11,49 | 2,77% | 195.822,00 |
| 23.09.2025 | 11,11 | 11,36 | 11,07 | 11,18 | 0,54% | 179.694,00 |
| 22.09.2025 | 11,67 | 11,72 | 11,01 | 11,12 | -4,71% | 201.621,00 |
| 19.09.2025 | 11,81 | 11,81 | 11,58 | 11,67 | -1,19% | 208.631,00 |
| 18.09.2025 | 11,66 | 11,91 | 11,51 | 11,81 | 1,37% | 296.944,00 |
| 17.09.2025 | 11,65 | 11,90 | 11,53 | 11,65 | 0,78% | 203.626,00 |
| 16.09.2025 | 11,72 | 11,74 | 11,52 | 11,56 | -0,77% | 198.948,00 |
| 15.09.2025 | 11,85 | 11,94 | 11,64 | 11,65 | -1,27% | 144.849,00 |
| 12.09.2025 | 11,98 | 12,10 | 11,77 | 11,80 | -1,58% | 171.909,00 |
| 11.09.2025 | 11,98 | 12,12 | 11,91 | 11,99 | 0,76% | 183.810,00 |
| 10.09.2025 | 11,99 | 12,22 | 11,77 | 11,90 | -0,83% | 196.191,00 |
| 09.09.2025 | 11,89 | 12,23 | 11,89 | 12,00 | 0,93% | 595.271,00 |
| 08.09.2025 | 12,05 | 12,24 | 11,77 | 11,89 | -1,25% | 490.348,00 |
| 05.09.2025 | 12,50 | 12,50 | 12,02 | 12,04 | -2,75% | 211.708,00 |
| 04.09.2025 | 12,20 | 12,84 | 12,17 | 12,38 | 0,90% | 821.777,00 |
| 03.09.2025 | 12,21 | 12,45 | 12,21 | 12,27 | 0,08% | 619.736,00 |
| 02.09.2025 | 12,21 | 12,66 | 12,03 | 12,26 | -1,53% | 1.838.138,00 |
| 29.08.2025 | 11,63 | 12,64 | 11,53 | 12,45 | 5,42% | 328.472,00 |
| 28.08.2025 | 12,56 | 12,56 | 11,74 | 11,81 | -4,22% | 200.013,00 |
| 27.08.2025 | 12,08 | 12,33 | 11,88 | 12,33 | 1,99% | 218.524,00 |
| 26.08.2025 | 12,25 | 12,33 | 11,88 | 12,09 | -1,23% | 177.500,00 |
| 25.08.2025 | 12,34 | 12,52 | 12,20 | 12,24 | -2,47% | 207.351,00 |
| 22.08.2025 | 12,00 | 12,58 | 11,94 | 12,55 | 5,73% | 158.739,00 |
| 21.08.2025 | 11,74 | 11,92 | 11,70 | 11,87 | 0,59% | 65.278,00 |
| 20.08.2025 | 12,03 | 12,03 | 11,71 | 11,80 | -1,34% | 81.807,00 |
| 19.08.2025 | 12,06 | 12,18 | 11,81 | 11,96 | -0,99% | 158.831,00 |
| 18.08.2025 | 11,81 | 12,16 | 11,72 | 12,08 | 2,37% | 185.140,00 |
| 15.08.2025 | 11,46 | 11,91 | 11,31 | 11,80 | -1,26% | 125.024,00 |
| 14.08.2025 | 11,54 | 12,00 | 11,52 | 11,95 | 1,62% | 113.761,00 |
| 13.08.2025 | 11,85 | 11,90 | 11,61 | 11,76 | 1,20% | 146.311,00 |
| 12.08.2025 | 11,84 | 11,99 | 11,59 | 11,62 | -0,68% | 68.685,00 |
| 11.08.2025 | 12,20 | 12,22 | 11,67 | 11,70 | -3,94% | 65.286,00 |
| 08.08.2025 | 12,26 | 12,29 | 12,07 | 12,18 | -0,16% | 49.715,00 |
| 07.08.2025 | 12,21 | 12,31 | 12,15 | 12,20 | 0,91% | 86.200,00 |
| 06.08.2025 | 11,91 | 12,17 | 11,91 | 12,09 | 0,42% | 82.199,00 |
| 05.08.2025 | 12,05 | 12,18 | 11,98 | 12,04 | -0,33% | 63.422,00 |
| 04.08.2025 | 12,10 | 12,33 | 12,03 | 12,08 | 1,77% | 82.899,00 |
| 01.08.2025 | 12,00 | 12,13 | 11,69 | 11,87 | -2,30% | 74.673,00 |
| 31.07.2025 | 12,25 | 12,25 | 12,07 | 12,15 | -0,25% | 68.129,00 |
| 30.07.2025 | 12,25 | 12,39 | 12,10 | 12,18 | -1,85% | 59.593,00 |
| 29.07.2025 | 12,50 | 12,55 | 12,26 | 12,41 | -0,72% | 89.910,00 |
| 28.07.2025 | 12,34 | 12,58 | 12,25 | 12,50 | 0,56% | 100.267,00 |
| 25.07.2025 | 12,41 | 12,48 | 12,33 | 12,43 | -0,16% | 58.185,00 |
| 24.07.2025 | 12,56 | 12,60 | 12,26 | 12,45 | -0,64% | 72.912,00 |
| 23.07.2025 | 12,25 | 12,56 | 12,19 | 12,53 | 2,29% | 120.271,00 |
| 22.07.2025 | 12,17 | 12,27 | 11,96 | 12,25 | 0,66% | 69.266,00 |
| 21.07.2025 | 12,29 | 12,40 | 12,17 | 12,17 | -0,57% | 88.825,00 |
| 18.07.2025 | 12,16 | 12,32 | 12,00 | 12,24 | 1,24% | 61.481,00 |
| 17.07.2025 | 12,02 | 12,16 | 11,85 | 12,09 | 0,17% | 52.403,00 |