10,831$
1,89%
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,58 | 10,82 | 10,54 | 10,63 | -0,84% | 67.160,00 |
| 12.03.2025 | 10,61 | 10,76 | 10,52 | 10,72 | 0,85% | 42.800,00 |
| 11.03.2025 | 10,74 | 10,87 | 10,51 | 10,63 | 0,19% | 70.463,00 |
| 10.03.2025 | 11,01 | 11,08 | 10,53 | 10,61 | -3,98% | 76.734,00 |
| 07.03.2025 | 11,25 | 11,36 | 10,87 | 11,05 | -1,25% | 43.428,00 |
| 06.03.2025 | 11,28 | 11,58 | 11,14 | 11,19 | -3,45% | 72.761,00 |
| 05.03.2025 | 11,37 | 11,67 | 11,01 | 11,59 | 6,43% | 125.569,00 |
| 04.03.2025 | 10,96 | 11,02 | 10,61 | 10,89 | -0,82% | 76.606,00 |
| 03.03.2025 | 11,38 | 11,40 | 10,86 | 10,98 | -3,00% | 79.824,00 |
| 28.02.2025 | 11,46 | 11,47 | 11,22 | 11,32 | -3,00% | 131.941,00 |
| 27.02.2025 | 11,74 | 11,88 | 11,57 | 11,67 | -1,27% | 92.573,00 |
| 26.02.2025 | 11,55 | 12,00 | 11,47 | 11,82 | 5,82% | 92.972,00 |
| 25.02.2025 | 11,21 | 11,22 | 10,85 | 11,17 | -0,09% | 96.182,00 |
| 24.02.2025 | 11,67 | 11,70 | 11,03 | 11,18 | -5,41% | 105.409,00 |
| 21.02.2025 | 12,00 | 12,25 | 11,80 | 11,82 | 0,34% | 121.353,00 |
| 20.02.2025 | 11,50 | 12,00 | 11,50 | 11,78 | 3,79% | 92.949,00 |
| 19.02.2025 | 11,34 | 11,39 | 10,98 | 11,35 | 0,00% | 85.984,00 |
| 18.02.2025 | 11,40 | 11,63 | 11,29 | 11,35 | -1,08% | 110.551,00 |
| 17.02.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -0,14% | - |
| 14.02.2025 | 11,80 | 11,95 | 11,43 | 11,49 | -1,79% | 178.203,00 |
| 13.02.2025 | 11,40 | 11,75 | 11,29 | 11,70 | 2,90% | 88.455,00 |
| 12.02.2025 | 11,06 | 11,40 | 11,01 | 11,37 | 3,46% | 76.073,00 |
| 11.02.2025 | 10,90 | 11,12 | 10,84 | 10,99 | -0,18% | 40.754,00 |
| 10.02.2025 | 10,93 | 11,14 | 10,91 | 11,01 | 2,13% | 106.314,00 |
| 07.02.2025 | 10,77 | 10,96 | 10,47 | 10,78 | 0,09% | 141.168,00 |
| 06.02.2025 | 10,67 | 10,99 | 10,65 | 10,77 | 1,22% | 81.898,00 |
| 05.02.2025 | 10,79 | 10,79 | 10,57 | 10,64 | -0,84% | 43.097,00 |
| 04.02.2025 | 10,65 | 10,80 | 10,50 | 10,73 | 0,75% | 94.638,00 |
| 03.02.2025 | 10,59 | 10,78 | 10,55 | 10,65 | 0,66% | 99.141,00 |
| 31.01.2025 | 11,00 | 11,00 | 10,57 | 10,58 | -3,82% | 48.415,00 |
| 30.01.2025 | 10,80 | 11,10 | 10,79 | 11,00 | 2,52% | 32.878,00 |
| 29.01.2025 | 10,90 | 11,05 | 10,66 | 10,73 | -1,56% | 48.584,00 |
| 28.01.2025 | 10,75 | 10,90 | 10,48 | 10,90 | 1,30% | 106.156,00 |
| 27.01.2025 | 10,98 | 11,02 | 10,74 | 10,76 | -1,91% | 75.328,00 |
| 24.01.2025 | 11,07 | 11,14 | 10,72 | 10,97 | 1,01% | 116.788,00 |
| 23.01.2025 | 10,88 | 10,96 | 10,79 | 10,86 | -1,18% | 19.115,00 |
| 22.01.2025 | 11,03 | 11,07 | 10,85 | 10,99 | -0,99% | 41.043,00 |
| 21.01.2025 | 11,08 | 11,19 | 10,87 | 11,10 | 1,37% | 58.162,00 |
| 17.01.2025 | 10,60 | 10,99 | 10,60 | 10,95 | 3,20% | 74.556,00 |
| 16.01.2025 | 10,24 | 10,69 | 10,22 | 10,61 | 2,81% | 152.816,00 |
| 15.01.2025 | 10,32 | 10,39 | 10,20 | 10,32 | 1,57% | 42.959,00 |
| 14.01.2025 | 10,24 | 10,37 | 10,12 | 10,16 | 1,09% | 58.269,00 |
| 13.01.2025 | 10,09 | 10,17 | 9,86 | 10,05 | -0,89% | 67.056,00 |
| 10.01.2025 | 10,51 | 10,51 | 10,10 | 10,14 | -5,59% | 122.131,00 |
| 08.01.2025 | 10,79 | 10,79 | 10,56 | 10,74 | -0,37% | 67.808,00 |
| 07.01.2025 | 10,60 | 10,79 | 10,33 | 10,78 | 1,22% | 210.901,00 |
| 06.01.2025 | 11,10 | 11,10 | 10,63 | 10,65 | -3,45% | 101.588,00 |
| 03.01.2025 | 11,21 | 11,21 | 10,74 | 11,03 | -1,61% | 134.339,00 |
| 02.01.2025 | 11,65 | 11,68 | 11,04 | 11,21 | -4,27% | 87.528,00 |
| 31.12.2024 | 11,43 | 11,88 | 11,43 | 11,71 | 1,56% | 146.178,00 |
| 30.12.2024 | 11,50 | 11,79 | 11,46 | 11,53 | -0,43% | 134.956,00 |
| 27.12.2024 | 11,83 | 11,83 | 11,35 | 11,58 | -2,11% | 156.067,00 |
| 26.12.2024 | 11,97 | 11,97 | 11,48 | 11,83 | -0,67% | 129.467,00 |
| 24.12.2024 | 12,00 | 12,00 | 11,88 | 11,91 | 0,25% | 295.885,00 |
| 23.12.2024 | 11,61 | 12,00 | 11,56 | 11,88 | 2,33% | 163.849,00 |
| 20.12.2024 | 11,46 | 11,74 | 11,46 | 11,61 | 0,69% | 104.959,00 |
| 19.12.2024 | 11,77 | 11,80 | 11,43 | 11,53 | 0,70% | 138.122,00 |
| 18.12.2024 | 11,90 | 12,02 | 11,40 | 11,45 | -3,62% | 154.557,00 |
| 17.12.2024 | 11,46 | 12,00 | 11,25 | 11,88 | 2,41% | 310.779,00 |
| 16.12.2024 | 11,88 | 11,89 | 11,51 | 11,60 | -2,36% | 314.326,00 |
| 13.12.2024 | 11,89 | 12,00 | 11,88 | 11,88 | -1,00% | 164.010,00 |
| 12.12.2024 | 11,55 | 12,27 | 11,45 | 12,00 | 2,39% | 563.831,00 |
| 11.12.2024 | 11,94 | 12,00 | 11,31 | 11,72 | -2,17% | 148.104,00 |
| 10.12.2024 | 12,80 | 12,83 | 11,88 | 11,98 | -8,83% | 291.728,00 |
| 09.12.2024 | 13,09 | 13,30 | 12,88 | 13,14 | 4,37% | 216.099,00 |
| 06.12.2024 | 12,53 | 12,81 | 12,52 | 12,59 | 1,12% | 94.833,00 |
| 05.12.2024 | 12,43 | 12,72 | 12,31 | 12,45 | 0,97% | 113.921,00 |
| 04.12.2024 | 12,80 | 12,85 | 12,30 | 12,33 | -3,60% | 110.901,00 |
| 03.12.2024 | 12,72 | 12,86 | 12,67 | 12,79 | 1,19% | 96.680,00 |
| 02.12.2024 | 12,90 | 13,08 | 12,37 | 12,64 | -3,66% | 146.857,00 |
| 29.11.2024 | 13,00 | 13,28 | 12,71 | 13,12 | 2,42% | 160.260,00 |
| 27.11.2024 | 12,19 | 13,10 | 11,98 | 12,81 | 9,39% | 182.290,00 |
| 26.11.2024 | 11,50 | 11,78 | 11,40 | 11,71 | 1,47% | 94.872,00 |
| 25.11.2024 | 11,51 | 11,65 | 11,38 | 11,54 | 0,44% | 70.102,00 |
| 22.11.2024 | 11,61 | 11,77 | 11,34 | 11,49 | -2,38% | 112.627,00 |
| 21.11.2024 | 11,66 | 11,84 | 11,55 | 11,77 | 0,60% | 101.139,00 |
| 20.11.2024 | 11,66 | 11,79 | 11,59 | 11,70 | -0,17% | 58.589,00 |
| 19.11.2024 | 11,57 | 11,75 | 11,57 | 11,72 | 0,34% | 63.392,00 |
| 18.11.2024 | 11,70 | 11,84 | 11,61 | 11,68 | -0,34% | 39.856,00 |
| 15.11.2024 | 11,47 | 11,78 | 11,41 | 11,72 | 2,72% | 41.837,00 |
| 14.11.2024 | 11,57 | 11,64 | 11,33 | 11,41 | -1,89% | 71.502,00 |
| 13.11.2024 | 12,01 | 12,02 | 11,58 | 11,63 | -2,27% | 52.241,00 |
| 12.11.2024 | 12,12 | 12,33 | 11,76 | 11,90 | -5,25% | 101.706,00 |
| 11.11.2024 | 12,11 | 12,63 | 12,08 | 12,56 | 2,61% | 63.308,00 |
| 08.11.2024 | 12,56 | 12,56 | 12,01 | 12,24 | -5,48% | 144.019,00 |
| 07.11.2024 | 12,89 | 13,08 | 12,72 | 12,95 | 3,85% | 66.852,00 |
| 06.11.2024 | 12,38 | 12,63 | 12,20 | 12,47 | -2,27% | 62.781,00 |
| 05.11.2024 | 12,70 | 12,82 | 12,51 | 12,76 | 2,08% | 124.909,00 |
| 04.11.2024 | 12,51 | 12,66 | 12,48 | 12,50 | 0,32% | 32.638,00 |
| 01.11.2024 | 12,31 | 12,57 | 12,31 | 12,46 | 1,14% | 93.277,00 |
| 31.10.2024 | 12,50 | 12,51 | 12,24 | 12,32 | -1,91% | 147.612,00 |
| 30.10.2024 | 12,50 | 12,74 | 12,50 | 12,56 | -1,49% | 39.811,00 |
| 29.10.2024 | 13,20 | 13,20 | 12,62 | 12,75 | -2,30% | 68.428,00 |
| 28.10.2024 | 12,71 | 13,21 | 12,71 | 13,05 | 4,15% | 140.611,00 |
| 25.10.2024 | 12,39 | 12,72 | 12,23 | 12,53 | 0,56% | 131.598,00 |
| 24.10.2024 | 12,34 | 12,51 | 12,07 | 12,46 | -1,81% | 189.458,00 |
| 23.10.2024 | 13,20 | 13,20 | 12,58 | 12,69 | -3,57% | 112.736,00 |
| 22.10.2024 | 12,73 | 13,35 | 12,60 | 13,16 | 3,38% | 185.039,00 |
| 21.10.2024 | 12,45 | 12,80 | 12,30 | 12,73 | 0,08% | 63.611,00 |
| 18.10.2024 | 12,60 | 12,86 | 12,53 | 12,72 | 5,04% | 95.021,00 |