8,474$
-1,47%
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 8,67 | 8,73 | 8,40 | 8,49 | -1,28% | 69.981,00 |
| 29.07.2026 | 8,62 | 8,73 | 8,55 | 8,60 | -0,58% | 110.572,00 |
| 28.07.2026 | 8,74 | 8,74 | 8,55 | 8,65 | -0,23% | 93.151,00 |
| 27.07.2026 | 8,63 | 8,76 | 8,55 | 8,67 | 1,17% | 76.598,00 |
| 24.07.2026 | 8,59 | 8,70 | 8,47 | 8,57 | -0,81% | 93.549,00 |
| 23.07.2026 | 8,85 | 8,85 | 8,60 | 8,64 | -2,26% | 85.445,00 |
| 22.07.2026 | 8,83 | 8,89 | 8,76 | 8,84 | -0,34% | 98.122,00 |
| 21.07.2026 | 8,91 | 8,91 | 8,81 | 8,87 | 0,00% | 56.477,00 |
| 20.07.2026 | 8,92 | 8,95 | 8,86 | 8,87 | -0,22% | 59.559,00 |
| 17.07.2026 | 8,83 | 8,90 | 8,75 | 8,89 | -1,00% | 76.385,00 |
| 16.07.2026 | 9,02 | 9,08 | 8,88 | 8,98 | 0,00% | 152.652,00 |
| 15.07.2026 | 8,87 | 9,04 | 8,84 | 8,98 | 2,39% | 125.844,00 |
| 14.07.2026 | 8,70 | 8,85 | 8,70 | 8,77 | 0,80% | 68.223,00 |
| 13.07.2026 | 8,81 | 8,98 | 8,63 | 8,70 | -2,03% | 65.333,00 |
| 10.07.2026 | 8,90 | 9,02 | 8,84 | 8,88 | -0,22% | 82.056,00 |
| 09.07.2026 | 8,96 | 9,05 | 8,75 | 8,90 | -13,17% | 99.789,00 |
| 08.07.2026 | 10,37 | 10,51 | 10,25 | 10,25 | -0,58% | 170.159,00 |
| 07.07.2026 | 10,33 | 10,74 | 10,28 | 10,31 | -0,29% | 76.118,00 |
| 06.07.2026 | 10,20 | 10,35 | 10,12 | 10,34 | 3,09% | 154.893,00 |
| 02.07.2026 | 10,11 | 10,20 | 9,93 | 10,03 | 0,60% | 94.985,00 |
| 01.07.2026 | 9,99 | 10,19 | 9,92 | 9,97 | -0,20% | 131.344,00 |
| 30.06.2026 | 10,08 | 10,11 | 9,94 | 9,99 | -0,70% | 113.139,00 |
| 29.06.2026 | 10,08 | 10,40 | 10,00 | 10,06 | 0,80% | 151.976,00 |
| 26.06.2026 | 9,90 | 10,04 | 9,90 | 9,98 | 0,40% | 82.438,00 |
| 25.06.2026 | 10,17 | 10,20 | 9,92 | 9,94 | -1,97% | 59.728,00 |
| 24.06.2026 | 10,34 | 10,34 | 10,10 | 10,14 | -1,84% | 48.467,00 |
| 23.06.2026 | 10,19 | 10,42 | 10,10 | 10,33 | 0,29% | 46.665,00 |
| 22.06.2026 | 10,23 | 10,33 | 10,15 | 10,30 | 1,08% | 69.229,00 |
| 18.06.2026 | 10,35 | 10,47 | 10,19 | 10,19 | -1,64% | 28.855,00 |
| 17.06.2026 | 10,49 | 10,57 | 10,30 | 10,36 | -1,33% | 32.000,00 |
| 16.06.2026 | 10,50 | 10,59 | 10,42 | 10,50 | -0,19% | 97.452,00 |
| 15.06.2026 | 10,40 | 10,55 | 10,39 | 10,52 | 1,94% | 94.294,00 |
| 12.06.2026 | 10,12 | 10,43 | 10,08 | 10,32 | 1,98% | 53.816,00 |
| 11.06.2026 | 10,09 | 10,28 | 9,90 | 10,12 | 0,20% | 57.049,00 |
| 10.06.2026 | 10,09 | 10,41 | 10,02 | 10,10 | 0,30% | 52.485,00 |
| 09.06.2026 | 10,30 | 10,38 | 10,02 | 10,07 | -0,98% | 56.224,00 |
| 08.06.2026 | 10,30 | 10,43 | 10,14 | 10,17 | -1,26% | 59.839,00 |
| 05.06.2026 | 10,32 | 10,44 | 10,15 | 10,30 | -1,34% | 95.326,00 |
| 04.06.2026 | 10,29 | 10,50 | 10,29 | 10,44 | 0,97% | 65.018,00 |
| 03.06.2026 | 10,50 | 10,53 | 10,24 | 10,34 | -2,54% | 113.787,00 |
| 02.06.2026 | 10,50 | 10,67 | 10,49 | 10,61 | -0,38% | 79.187,00 |
| 01.06.2026 | 10,56 | 10,88 | 10,54 | 10,65 | 0,76% | 170.072,00 |
| 29.05.2026 | 10,46 | 10,70 | 10,39 | 10,57 | 1,83% | 117.897,00 |
| 28.05.2026 | 10,10 | 10,62 | 10,10 | 10,38 | 2,77% | 148.272,00 |
| 27.05.2026 | 10,02 | 10,28 | 9,98 | 10,10 | 0,80% | 72.872,00 |
| 26.05.2026 | 10,08 | 10,18 | 9,97 | 10,02 | 0,10% | 54.184,00 |
| 22.05.2026 | 10,39 | 10,39 | 9,99 | 10,01 | -4,48% | 89.057,00 |
| 21.05.2026 | 10,16 | 10,60 | 10,16 | 10,48 | 2,34% | 69.613,00 |
| 20.05.2026 | 10,18 | 10,35 | 10,07 | 10,24 | 0,20% | 165.765,00 |
| 19.05.2026 | 10,37 | 10,40 | 10,12 | 10,22 | -0,58% | 71.796,00 |
| 18.05.2026 | 10,45 | 10,50 | 10,21 | 10,28 | -1,15% | 67.099,00 |
| 15.05.2026 | 10,41 | 10,49 | 10,31 | 10,40 | -0,67% | 22.936,00 |
| 14.05.2026 | 10,49 | 10,65 | 10,40 | 10,47 | -1,69% | 26.550,00 |
| 13.05.2026 | 10,59 | 10,77 | 10,59 | 10,65 | 0,19% | 93.634,00 |
| 12.05.2026 | 10,67 | 10,71 | 10,57 | 10,63 | 0,09% | 55.951,00 |
| 11.05.2026 | 10,84 | 10,84 | 10,61 | 10,62 | -2,03% | 35.257,00 |
| 08.05.2026 | 10,87 | 11,02 | 10,68 | 10,84 | 0,18% | 37.066,00 |
| 07.05.2026 | 10,89 | 11,01 | 10,71 | 10,82 | -1,10% | 23.984,00 |
| 06.05.2026 | 10,83 | 11,05 | 10,60 | 10,94 | 2,43% | 60.196,00 |
| 05.05.2026 | 10,70 | 10,73 | 10,59 | 10,68 | -0,09% | 36.022,00 |
| 04.05.2026 | 10,69 | 10,78 | 10,57 | 10,69 | 0,38% | 44.578,00 |
| 01.05.2026 | 10,35 | 10,67 | 10,35 | 10,65 | 2,31% | 33.037,00 |
| 30.04.2026 | 10,33 | 10,46 | 10,26 | 10,41 | 1,56% | 25.899,00 |
| 29.04.2026 | 10,38 | 10,69 | 10,15 | 10,25 | -4,38% | 35.952,00 |
| 28.04.2026 | 10,31 | 10,73 | 10,29 | 10,72 | 2,68% | 66.298,00 |
| 27.04.2026 | 10,40 | 10,63 | 10,38 | 10,44 | 0,38% | 35.111,00 |
| 24.04.2026 | 10,26 | 10,48 | 10,10 | 10,40 | 3,28% | 70.111,00 |
| 23.04.2026 | 10,18 | 10,18 | 10,02 | 10,07 | -1,47% | 52.849,00 |
| 22.04.2026 | 10,08 | 10,25 | 10,08 | 10,22 | 1,39% | 55.667,00 |
| 21.04.2026 | 10,37 | 10,37 | 10,03 | 10,08 | -1,95% | 55.189,00 |
| 20.04.2026 | 10,08 | 10,41 | 10,02 | 10,28 | 0,69% | 98.516,00 |
| 17.04.2026 | 10,15 | 10,31 | 10,15 | 10,21 | 0,99% | 41.467,00 |
| 16.04.2026 | 10,30 | 10,40 | 10,07 | 10,11 | -0,10% | 45.278,00 |
| 15.04.2026 | 9,94 | 10,16 | 9,94 | 10,12 | 1,10% | 60.014,00 |
| 14.04.2026 | 10,11 | 10,24 | 9,99 | 10,01 | -0,99% | 103.218,00 |
| 13.04.2026 | 9,92 | 10,14 | 9,92 | 10,11 | 0,90% | 114.512,00 |
| 10.04.2026 | 10,04 | 10,12 | 9,91 | 10,02 | 0,80% | 117.332,00 |
| 09.04.2026 | 10,07 | 10,17 | 9,94 | 9,94 | -2,26% | 135.590,00 |
| 08.04.2026 | 10,28 | 10,75 | 9,98 | 10,17 | 1,90% | 158.741,00 |
| 07.04.2026 | 9,99 | 10,06 | 9,85 | 9,98 | -0,50% | 137.195,00 |
| 06.04.2026 | 10,00 | 10,09 | 9,90 | 10,03 | 0,10% | 92.421,00 |
| 02.04.2026 | 9,90 | 10,17 | 9,86 | 10,02 | 0,60% | 146.868,00 |
| 01.04.2026 | 10,00 | 10,37 | 9,94 | 9,96 | 0,61% | 128.732,00 |
| 31.03.2026 | 10,09 | 10,09 | 9,79 | 9,90 | -1,00% | 239.694,00 |
| 30.03.2026 | 10,10 | 10,26 | 9,91 | 10,00 | -0,99% | 273.334,00 |
| 27.03.2026 | 9,92 | 10,33 | 9,92 | 10,10 | 2,12% | 360.593,00 |
| 26.03.2026 | 10,95 | 11,01 | 9,75 | 9,89 | -12,71% | 450.337,00 |
| 25.03.2026 | 11,57 | 11,68 | 10,92 | 11,33 | -1,05% | 334.474,00 |
| 24.03.2026 | 11,38 | 11,57 | 11,37 | 11,45 | -0,35% | 438.220,00 |
| 23.03.2026 | 11,42 | 11,50 | 11,35 | 11,49 | 1,06% | 147.327,00 |
| 20.03.2026 | 11,23 | 11,47 | 11,21 | 11,37 | -0,61% | 94.989,00 |
| 19.03.2026 | 11,34 | 11,50 | 11,20 | 11,44 | 0,00% | 104.757,00 |
| 18.03.2026 | 11,62 | 11,78 | 11,35 | 11,44 | -1,97% | 113.416,00 |
| 17.03.2026 | 11,50 | 11,75 | 11,43 | 11,67 | 2,28% | 131.841,00 |
| 16.03.2026 | 11,42 | 11,50 | 11,33 | 11,41 | 0,00% | 96.830,00 |
| 13.03.2026 | 11,49 | 11,61 | 11,33 | 11,41 | 0,35% | 119.325,00 |
| 12.03.2026 | 11,83 | 11,83 | 11,32 | 11,37 | -3,48% | 151.034,00 |
| 11.03.2026 | 11,69 | 11,93 | 11,63 | 11,78 | -0,08% | 131.051,00 |
| 10.03.2026 | 11,47 | 12,00 | 11,47 | 11,79 | 2,17% | 138.103,00 |
| 09.03.2026 | 11,50 | 11,62 | 11,30 | 11,54 | 0,00% | 125.152,00 |