11,540$
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) 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% | 112.572,00 |
| 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 | -0,18% | 117.161,00 |
| 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 | 11,07 | 11,29 | 10,97 | 11,21 | 0,27% | 120.204,00 |
| 13.01.2026 | 11,12 | 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 | 10,99 | 11,10 | 10,81 | 10,85 | -1,72% | 111.296,00 |
| 08.01.2026 | 10,97 | 11,26 | 10,97 | 11,04 | -1,25% | 127.318,00 |
| 07.01.2026 | 10,93 | 11,28 | 10,92 | 11,18 | 2,19% | 100.557,00 |
| 06.01.2026 | 11,14 | 11,28 | 10,89 | 10,94 | -2,41% | 100.180,00 |
| 05.01.2026 | 10,59 | 11,34 | 10,59 | 11,21 | 5,46% | 126.199,00 |