12,160$
4,92%
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 11,65 | 12,25 | 11,54 | 12,16 | 4,92% | 717.612,00 |
| 30.09.2025 | 11,59 | 11,74 | 11,37 | 11,59 | 0,87% | 431.215,00 |
| 29.09.2025 | 11,25 | 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 | 11,43 | 11,48 | 11,07 | 11,24 | -2,18% | 110.680,00 |
| 24.09.2025 | 11,29 | 11,60 | 11,21 | 11,49 | 2,77% | 195.822,00 |
| 23.09.2025 | 11,10 | 11,36 | 11,07 | 11,18 | 0,54% | 179.674,00 |
| 22.09.2025 | 11,69 | 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 | 11,67 | 11,91 | 11,51 | 11,81 | 1,37% | 296.799,00 |
| 17.09.2025 | 11,65 | 11,90 | 11,53 | 11,65 | 0,78% | 203.626,00 |
| 16.09.2025 | 11,64 | 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 | 12,26 | 12,84 | 12,17 | 12,38 | 0,90% | 821.590,00 |
| 03.09.2025 | 12,32 | 12,45 | 12,21 | 12,27 | 0,08% | 619.328,00 |
| 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 | 12,55 | 12,56 | 11,74 | 11,81 | -4,22% | 199.913,00 |
| 27.08.2025 | 12,19 | 12,33 | 11,88 | 12,33 | 1,99% | 215.824,00 |
| 26.08.2025 | 12,28 | 12,33 | 11,88 | 12,09 | -1,23% | 177.500,00 |
| 25.08.2025 | 12,29 | 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 | 11,70 | 11,92 | 11,70 | 11,87 | 0,59% | 65.278,00 |
| 20.08.2025 | 11,88 | 12,03 | 11,71 | 11,80 | -1,34% | 81.807,00 |
| 19.08.2025 | 12,17 | 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 | 11,56 | 12,00 | 11,52 | 11,95 | 1,62% | 113.761,00 |
| 13.08.2025 | 11,67 | 11,90 | 11,61 | 11,76 | 1,20% | 146.311,00 |
| 12.08.2025 | 11,85 | 11,99 | 11,59 | 11,62 | -0,68% | 64.854,00 |
| 11.08.2025 | 12,22 | 12,22 | 11,67 | 11,70 | -3,94% | 64.086,00 |
| 08.08.2025 | 12,26 | 12,29 | 12,07 | 12,18 | -0,16% | 49.715,00 |
| 07.08.2025 | 12,20 | 12,31 | 12,15 | 12,20 | 0,91% | 86.195,00 |
| 06.08.2025 | 12,03 | 12,17 | 11,91 | 12,09 | 0,42% | 82.199,00 |
| 05.08.2025 | 11,98 | 12,18 | 11,98 | 12,04 | -0,33% | 63.422,00 |
| 04.08.2025 | 12,33 | 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 | 12,07 | 12,25 | 12,07 | 12,15 | -0,25% | 68.129,00 |
| 30.07.2025 | 12,23 | 12,39 | 12,10 | 12,18 | -1,85% | 59.054,00 |
| 29.07.2025 | 12,42 | 12,55 | 12,26 | 12,41 | -0,72% | 89.910,00 |
| 28.07.2025 | 12,25 | 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 | 12,42 | 12,60 | 12,26 | 12,45 | -0,64% | 72.910,00 |
| 23.07.2025 | 12,19 | 12,56 | 12,19 | 12,53 | 2,29% | 120.270,00 |
| 22.07.2025 | 12,10 | 12,27 | 11,96 | 12,25 | 0,66% | 69.264,00 |
| 21.07.2025 | 12,31 | 12,40 | 12,17 | 12,17 | -0,57% | 88.824,00 |
| 18.07.2025 | 12,16 | 12,32 | 12,00 | 12,24 | 1,24% | 61.481,00 |
| 17.07.2025 | 11,86 | 12,16 | 11,85 | 12,09 | 0,17% | 52.403,00 |
| 16.07.2025 | 11,81 | 12,08 | 11,75 | 12,07 | 1,86% | 52.902,00 |
| 15.07.2025 | 12,05 | 12,15 | 11,82 | 11,85 | -0,84% | 88.484,00 |
| 14.07.2025 | 11,97 | 12,14 | 11,89 | 11,95 | -2,05% | 42.956,00 |
| 11.07.2025 | 11,96 | 12,26 | 11,79 | 12,20 | 1,33% | 97.096,00 |
| 10.07.2025 | 11,86 | 12,09 | 11,85 | 12,04 | 2,03% | 120.875,00 |
| 09.07.2025 | 11,50 | 11,81 | 11,50 | 11,80 | 2,16% | 137.255,00 |
| 08.07.2025 | 11,47 | 11,72 | 11,39 | 11,55 | 1,85% | 101.831,00 |
| 07.07.2025 | 11,24 | 11,43 | 11,18 | 11,34 | 0,80% | 216.356,00 |
| 03.07.2025 | 11,50 | 11,57 | 11,13 | 11,25 | -10,64% | 138.560,00 |
| 02.07.2025 | 12,21 | 12,64 | 12,15 | 12,59 | 3,54% | 355.063,00 |
| 01.07.2025 | 11,97 | 12,20 | 11,90 | 12,16 | 1,84% | 124.084,00 |
| 30.06.2025 | 11,88 | 12,00 | 11,76 | 11,94 | -0,75% | 91.668,00 |
| 27.06.2025 | 12,19 | 12,38 | 11,91 | 12,03 | -2,27% | 183.062,00 |
| 26.06.2025 | 12,23 | 12,33 | 12,11 | 12,31 | 1,23% | 303.171,00 |
| 25.06.2025 | 12,25 | 12,36 | 11,93 | 12,16 | -1,38% | 196.355,00 |
| 24.06.2025 | 12,07 | 12,42 | 12,05 | 12,33 | 1,57% | 186.587,00 |
| 23.06.2025 | 11,91 | 12,17 | 11,77 | 12,14 | 1,93% | 182.111,00 |
| 20.06.2025 | 12,33 | 12,47 | 11,90 | 11,91 | -2,46% | 138.040,00 |
| 18.06.2025 | 12,34 | 12,40 | 12,15 | 12,21 | -1,37% | 151.842,00 |
| 17.06.2025 | 12,45 | 12,50 | 12,23 | 12,38 | -0,24% | 474.675,00 |
| 16.06.2025 | 12,28 | 12,67 | 12,22 | 12,41 | 2,39% | 187.640,00 |
| 13.06.2025 | 12,12 | 12,36 | 11,96 | 12,12 | -2,02% | 160.297,00 |
| 12.06.2025 | 12,10 | 12,47 | 12,09 | 12,37 | 1,56% | 449.509,00 |
| 11.06.2025 | 11,84 | 12,21 | 11,70 | 12,18 | 2,18% | 600.852,00 |
| 10.06.2025 | 11,79 | 12,03 | 11,65 | 11,92 | 2,94% | 794.495,00 |
| 09.06.2025 | 11,48 | 11,75 | 11,44 | 11,58 | 2,03% | 144.671,00 |
| 06.06.2025 | 11,08 | 11,47 | 10,86 | 11,35 | 2,44% | 108.388,00 |
| 05.06.2025 | 11,46 | 11,46 | 10,76 | 11,08 | -3,48% | 228.830,00 |
| 04.06.2025 | 10,72 | 11,48 | 10,44 | 11,48 | 10,17% | 527.397,00 |
| 03.06.2025 | 10,44 | 10,55 | 10,08 | 10,42 | -0,48% | 148.351,00 |
| 02.06.2025 | 10,25 | 10,55 | 10,20 | 10,47 | 1,55% | 134.386,00 |
| 30.05.2025 | 10,76 | 10,76 | 10,20 | 10,31 | -4,27% | 147.495,00 |
| 29.05.2025 | 9,94 | 10,91 | 9,86 | 10,77 | 7,81% | 189.371,00 |
| 28.05.2025 | 9,46 | 10,06 | 9,43 | 9,99 | 5,38% | 143.414,00 |
| 27.05.2025 | 9,35 | 9,59 | 9,31 | 9,48 | 0,85% | 169.932,00 |
| 23.05.2025 | 9,44 | 9,50 | 9,36 | 9,40 | -1,57% | 66.042,00 |
| 22.05.2025 | 9,36 | 9,59 | 9,36 | 9,55 | 0,21% | 37.433,00 |
| 21.05.2025 | 9,60 | 9,69 | 9,43 | 9,53 | -1,04% | 80.731,00 |
| 20.05.2025 | 9,64 | 9,80 | 9,59 | 9,63 | 0,21% | 51.569,00 |
| 19.05.2025 | 9,70 | 9,79 | 9,57 | 9,61 | -2,14% | 52.473,00 |
| 16.05.2025 | 9,85 | 9,88 | 9,77 | 9,82 | -0,61% | 22.603,00 |
| 15.05.2025 | 9,63 | 9,95 | 9,59 | 9,88 | 1,02% | 51.813,00 |
| 14.05.2025 | 9,90 | 9,98 | 9,73 | 9,78 | -0,51% | 106.762,00 |
| 13.05.2025 | 9,38 | 9,89 | 9,38 | 9,83 | 3,36% | 104.029,00 |
| 12.05.2025 | 9,71 | 9,73 | 9,49 | 9,51 | -0,21% | 101.705,00 |
| 09.05.2025 | 9,46 | 9,59 | 9,40 | 9,53 | 0,95% | 30.389,00 |