9,440$
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,44 | 9,44 | 9,44 | 9,44 | 0,00% | 1.400,00 |
| 08.05.2025 | 9,50 | 9,60 | 9,43 | 9,44 | -0,32% | 39.660,00 |
| 07.05.2025 | 9,40 | 9,58 | 9,38 | 9,47 | 0,64% | 62.877,00 |
| 06.05.2025 | 9,43 | 9,57 | 9,41 | 9,41 | -0,21% | 35.596,00 |
| 05.05.2025 | 9,37 | 9,58 | 9,36 | 9,43 | -0,63% | 64.112,00 |
| 02.05.2025 | 9,70 | 9,70 | 9,45 | 9,49 | 0,53% | 58.878,00 |
| 01.05.2025 | 9,31 | 9,56 | 9,22 | 9,44 | 2,72% | 87.216,00 |
| 30.04.2025 | 9,22 | 9,42 | 9,13 | 9,19 | -1,61% | 97.767,00 |
| 29.04.2025 | 9,37 | 9,52 | 9,21 | 9,34 | 0,11% | 111.963,00 |
| 28.04.2025 | 9,41 | 9,49 | 9,22 | 9,33 | -0,53% | 163.196,00 |
| 25.04.2025 | 9,32 | 9,50 | 9,28 | 9,38 | -0,42% | 116.343,00 |
| 24.04.2025 | 8,99 | 9,42 | 8,87 | 9,42 | 6,44% | 234.325,00 |
| 23.04.2025 | 8,88 | 9,26 | 8,85 | 8,85 | 1,03% | 103.253,00 |
| 22.04.2025 | 8,92 | 9,06 | 8,72 | 8,76 | 1,15% | 183.700,00 |
| 21.04.2025 | 8,38 | 8,79 | 8,38 | 8,66 | 2,36% | 137.299,00 |
| 17.04.2025 | 8,67 | 8,95 | 8,44 | 8,46 | -0,59% | 107.505,00 |
| 16.04.2025 | 8,27 | 8,73 | 8,27 | 8,51 | -4,60% | 147.339,00 |
| 15.04.2025 | 8,70 | 9,09 | 8,66 | 8,92 | 2,53% | 119.593,00 |
| 14.04.2025 | 8,59 | 8,90 | 8,48 | 8,70 | 3,57% | 154.312,00 |
| 11.04.2025 | 8,30 | 8,57 | 8,11 | 8,40 | 1,57% | 188.409,00 |
| 10.04.2025 | 8,62 | 8,83 | 8,10 | 8,27 | -2,13% | 183.109,00 |
| 09.04.2025 | 8,06 | 8,63 | 7,67 | 8,45 | 6,83% | 399.390,00 |
| 08.04.2025 | 8,98 | 8,98 | 7,79 | 7,91 | -4,58% | 159.650,00 |
| 07.04.2025 | 8,34 | 8,87 | 8,12 | 8,29 | -4,60% | 192.424,00 |
| 04.04.2025 | 8,94 | 8,94 | 8,50 | 8,69 | -5,34% | 224.975,00 |
| 03.04.2025 | 9,40 | 9,44 | 9,10 | 9,18 | -3,77% | 128.658,00 |
| 02.04.2025 | 9,52 | 9,67 | 9,43 | 9,54 | 0,74% | 38.967,00 |
| 01.04.2025 | 9,56 | 9,66 | 9,41 | 9,47 | 0,21% | 57.525,00 |
| 31.03.2025 | 9,90 | 9,90 | 9,42 | 9,45 | -6,80% | 177.260,00 |
| 28.03.2025 | 10,32 | 10,40 | 9,94 | 10,14 | -2,69% | 177.137,00 |
| 27.03.2025 | 10,62 | 10,75 | 10,37 | 10,42 | -0,76% | 90.759,00 |
| 26.03.2025 | 10,68 | 10,80 | 10,21 | 10,50 | -6,91% | 191.824,00 |
| 25.03.2025 | 11,16 | 11,44 | 11,09 | 11,28 | 1,08% | 136.307,00 |
| 24.03.2025 | 11,12 | 11,27 | 11,00 | 11,16 | 0,45% | 39.703,00 |
| 21.03.2025 | 10,90 | 11,11 | 10,90 | 11,11 | 0,00% | 45.344,00 |
| 20.03.2025 | 11,35 | 11,42 | 10,96 | 11,11 | -4,22% | 86.770,00 |
| 19.03.2025 | 11,43 | 11,60 | 11,43 | 11,60 | 1,22% | 41.543,00 |
| 18.03.2025 | 11,32 | 11,52 | 11,12 | 11,46 | 2,14% | 70.326,00 |
| 17.03.2025 | 11,03 | 11,38 | 10,69 | 11,22 | 1,54% | 147.368,00 |
| 14.03.2025 | 10,83 | 11,17 | 10,83 | 11,05 | 3,95% | 60.232,00 |
| 13.03.2025 | 10,66 | 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 | 10,69 | 10,87 | 10,51 | 10,63 | 0,19% | 70.090,00 |
| 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% | 72.760,00 |
| 05.03.2025 | 11,01 | 11,67 | 11,01 | 11,59 | 6,43% | 125.569,00 |
| 04.03.2025 | 10,96 | 11,02 | 10,61 | 10,89 | -0,82% | 64.503,00 |
| 03.03.2025 | 11,38 | 11,40 | 10,86 | 10,98 | -3,00% | 79.814,00 |
| 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% | 94.924,00 |
| 24.02.2025 | 11,67 | 11,70 | 11,03 | 11,18 | -5,41% | 104.901,00 |
| 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% | 92.930,00 |
| 19.02.2025 | 11,34 | 11,39 | 10,98 | 11,35 | 0,00% | 85.514,00 |
| 18.02.2025 | 11,40 | 11,63 | 11,29 | 11,35 | -1,22% | 109.797,00 |
| 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% | 76.071,00 |
| 11.02.2025 | 10,90 | 11,12 | 10,84 | 10,99 | -0,18% | 40.753,00 |
| 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% | 43.072,00 |
| 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% | 98.441,00 |
| 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% | 106.151,00 |
| 27.01.2025 | 10,98 | 11,02 | 10,74 | 10,76 | -1,91% | 75.288,00 |
| 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% | 19.105,00 |
| 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% | 57.991,00 |
| 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% | 42.955,00 |
| 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% | 210.897,00 |
| 06.01.2025 | 11,10 | 11,10 | 10,63 | 10,65 | -3,45% | 101.586,00 |
| 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% | 134.948,00 |
| 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 | 11,60 | 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% | 154.555,00 |
| 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% | 314.282,00 |
| 13.12.2024 | 11,89 | 12,00 | 11,88 | 11,88 | -1,00% | 164.010,00 |