11,200€
-0,44%
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | - |
| 18.04.2024 | 11,10 | 11,30 | 11,00 | 11,25 | 0,45% | - |
| 17.04.2024 | 11,30 | 11,50 | 11,00 | 11,20 | -1,32% | 125,00 |
| 16.04.2024 | 12,00 | 12,10 | 11,35 | 11,35 | -5,02% | 1,00 |
| 15.04.2024 | 12,10 | 12,25 | 11,80 | 11,95 | -1,24% | - |
| 12.04.2024 | 12,40 | 12,50 | 12,05 | 12,10 | -2,42% | - |
| 11.04.2024 | 12,30 | 12,45 | 12,20 | 12,40 | 1,22% | - |
| 10.04.2024 | 12,20 | 12,45 | 12,10 | 12,25 | 0,41% | - |
| 09.04.2024 | 12,00 | 12,25 | 11,90 | 12,20 | 1,67% | 5,00 |
| 08.04.2024 | 12,00 | 12,20 | 11,85 | 12,00 | -0,83% | 40,00 |
| 05.04.2024 | 12,20 | 12,30 | 11,85 | 12,10 | -1,63% | - |
| 04.04.2024 | 12,30 | 12,45 | 12,05 | 12,30 | 0,82% | - |
| 03.04.2024 | 11,40 | 12,20 | 11,35 | 12,20 | 6,09% | - |
| 02.04.2024 | 11,30 | 11,60 | 10,90 | 11,50 | 8,49% | - |
| 28.03.2024 | 10,85 | 11,05 | 10,50 | 10,60 | -3,20% | - |
| 27.03.2024 | 9,98 | 11,10 | 9,98 | 10,95 | 17,74% | 200,00 |
| 26.03.2024 | 9,50 | 9,60 | 9,25 | 9,30 | -2,11% | - |
| 25.03.2024 | 9,63 | 9,70 | 9,50 | 9,50 | -1,30% | - |
| 22.03.2024 | 9,70 | 9,78 | 9,45 | 9,63 | -0,52% | - |
| 21.03.2024 | 9,53 | 9,73 | 9,53 | 9,68 | 1,84% | - |
| 20.03.2024 | 9,18 | 9,55 | 9,18 | 9,50 | 3,54% | - |
| 19.03.2024 | 9,33 | 9,35 | 9,18 | 9,18 | -1,34% | - |
| 18.03.2024 | 9,55 | 9,60 | 9,28 | 9,30 | -1,85% | 3.852,00 |
| 15.03.2024 | 9,78 | 9,85 | 9,13 | 9,48 | -3,32% | 35,00 |
| 14.03.2024 | 10,15 | 10,40 | 9,55 | 9,80 | -2,49% | 1.200,00 |
| 13.03.2024 | 10,15 | 10,30 | 9,90 | 10,05 | -0,99% | - |
| 12.03.2024 | 10,15 | 10,50 | 10,03 | 10,15 | 0,00% | 4.900,00 |
| 11.03.2024 | 9,90 | 10,45 | 9,90 | 10,15 | 2,27% | - |
| 08.03.2024 | 9,90 | 10,25 | 9,83 | 9,93 | 0,76% | - |
| 07.03.2024 | 9,88 | 10,00 | 9,78 | 9,85 | -0,51% | - |
| 06.03.2024 | 9,90 | 10,10 | 9,80 | 9,90 | 0,51% | - |
| 05.03.2024 | 10,08 | 10,08 | 9,78 | 9,85 | -1,50% | 250,00 |
| 04.03.2024 | 10,30 | 10,50 | 9,98 | 10,00 | -3,38% | - |
| 01.03.2024 | 10,30 | 10,50 | 10,15 | 10,35 | 0,49% | - |
| 29.02.2024 | 10,60 | 10,65 | 10,30 | 10,30 | -1,90% | - |
| 28.02.2024 | 10,90 | 10,90 | 10,50 | 10,50 | -2,78% | - |
| 27.02.2024 | 10,80 | 11,05 | 10,70 | 10,80 | -0,46% | - |
| 26.02.2024 | 11,10 | 11,25 | 10,80 | 10,85 | -2,25% | - |
| 23.02.2024 | 10,90 | 11,20 | 10,80 | 11,10 | 2,30% | - |
| 22.02.2024 | 10,70 | 11,00 | 10,60 | 10,85 | 1,88% | 92,00 |
| 21.02.2024 | 10,80 | 11,05 | 10,60 | 10,65 | -1,84% | - |
| 20.02.2024 | 11,15 | 11,15 | 10,75 | 10,85 | -3,13% | - |
| 19.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 16.02.2024 | 11,20 | 11,40 | 11,00 | 11,30 | 0,89% | 500,00 |
| 15.02.2024 | 11,10 | 11,30 | 11,05 | 11,20 | 0,00% | - |
| 14.02.2024 | 10,80 | 11,20 | 10,80 | 11,20 | 4,19% | - |
| 13.02.2024 | 11,20 | 11,20 | 10,70 | 10,75 | -4,44% | - |
| 12.02.2024 | 10,80 | 11,30 | 10,80 | 11,25 | 4,17% | - |
| 09.02.2024 | 10,80 | 10,90 | 10,60 | 10,80 | -0,46% | - |
| 08.02.2024 | 11,20 | 11,20 | 10,80 | 10,85 | -2,69% | - |
| 07.02.2024 | 11,20 | 11,20 | 11,00 | 11,15 | -0,45% | - |
| 06.02.2024 | 10,65 | 11,35 | 10,65 | 11,20 | 3,70% | 2.955,00 |
| 05.02.2024 | 11,00 | 11,10 | 10,70 | 10,80 | -2,26% | 150,00 |
| 02.02.2024 | 10,80 | 11,10 | 10,75 | 11,05 | 1,38% | - |
| 01.02.2024 | 10,90 | 11,10 | 10,40 | 10,90 | -0,46% | - |
| 31.01.2024 | 10,70 | 11,00 | 10,50 | 10,95 | 1,86% | 150,00 |
| 30.01.2024 | 11,00 | 11,00 | 10,50 | 10,75 | -2,27% | - |
| 29.01.2024 | 11,10 | 11,20 | 10,95 | 11,00 | -0,90% | - |
| 26.01.2024 | 11,30 | 11,40 | 10,95 | 11,10 | -2,63% | 100,00 |
| 25.01.2024 | 11,50 | 11,55 | 11,10 | 11,40 | -0,44% | - |
| 24.01.2024 | 11,20 | 11,70 | 11,20 | 11,45 | 2,23% | 300,00 |
| 23.01.2024 | 10,60 | 11,75 | 10,60 | 11,20 | 5,66% | - |
| 22.01.2024 | 10,80 | 10,80 | 10,40 | 10,60 | -1,85% | 500,00 |
| 19.01.2024 | 11,10 | 11,20 | 10,70 | 10,80 | -2,70% | - |
| 18.01.2024 | 10,50 | 11,35 | 10,50 | 11,10 | 4,72% | - |
| 17.01.2024 | 10,80 | 10,85 | 10,50 | 10,60 | -1,40% | 700,00 |
| 16.01.2024 | 11,25 | 11,30 | 10,70 | 10,75 | -4,02% | - |
| 15.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 12.01.2024 | 11,30 | 11,60 | 11,10 | 11,20 | -0,44% | - |
| 11.01.2024 | 11,20 | 11,45 | 11,00 | 11,25 | 1,81% | 10,00 |
| 10.01.2024 | 11,30 | 11,40 | 11,00 | 11,05 | -1,78% | 300,00 |
| 09.01.2024 | 11,50 | 11,50 | 11,20 | 11,25 | -1,75% | - |
| 08.01.2024 | 11,70 | 11,80 | 11,40 | 11,45 | -3,38% | 200,00 |
| 05.01.2024 | 11,90 | 11,90 | 11,45 | 11,85 | -0,42% | - |
| 04.01.2024 | 11,90 | 12,00 | 11,65 | 11,90 | 0,00% | - |
| 03.01.2024 | 12,10 | 12,15 | 11,70 | 11,90 | -1,65% | - |
| 02.01.2024 | 12,50 | 12,60 | 12,00 | 12,10 | -0,82% | 86,00 |
| 29.12.2023 | 12,10 | 12,30 | 12,10 | 12,20 | 1,24% | 105,00 |
| 28.12.2023 | 11,90 | 12,30 | 11,80 | 12,05 | 2,12% | - |
| 27.12.2023 | 12,00 | 12,20 | 11,75 | 11,80 | -2,07% | 449,00 |
| 22.12.2023 | 12,60 | 12,65 | 11,75 | 12,05 | -3,60% | - |
| 21.12.2023 | 12,20 | 12,60 | 12,10 | 12,50 | 2,46% | 7,00 |
| 20.12.2023 | 12,80 | 12,80 | 12,15 | 12,20 | -4,31% | - |
| 19.12.2023 | 12,50 | 12,80 | 12,35 | 12,75 | 2,41% | - |
| 18.12.2023 | 12,90 | 13,05 | 12,40 | 12,45 | -5,32% | - |
| 15.12.2023 | 13,20 | 13,85 | 12,95 | 13,15 | -0,38% | 7,00 |
| 14.12.2023 | 12,50 | 13,30 | 12,35 | 13,20 | 5,60% | 4,00 |
| 13.12.2023 | 12,20 | 12,50 | 11,95 | 12,50 | 3,31% | 5.178,00 |
| 12.12.2023 | 12,00 | 12,15 | 11,70 | 12,10 | 1,26% | - |
| 11.12.2023 | 11,90 | 12,15 | 11,85 | 11,95 | 0,84% | - |
| 08.12.2023 | 11,50 | 11,95 | 11,50 | 11,85 | 3,04% | - |
| 07.12.2023 | 11,60 | 11,75 | 11,40 | 11,50 | -0,86% | - |
| 06.12.2023 | 11,90 | 12,20 | 11,40 | 11,60 | -2,11% | - |
| 05.12.2023 | 12,10 | 12,15 | 11,80 | 11,85 | -2,47% | - |
| 04.12.2023 | 11,60 | 12,30 | 11,60 | 12,15 | 4,74% | - |
| 01.12.2023 | 11,80 | 11,95 | 11,50 | 11,60 | -0,85% | - |
| 30.11.2023 | 12,50 | 12,65 | 11,05 | 11,70 | -4,49% | - |
| 29.11.2023 | 12,50 | 12,65 | 12,25 | 12,25 | 0,00% | 800,00 |
| 28.11.2023 | 12,20 | 12,35 | 12,05 | 12,25 | 0,00% | - |
| 27.11.2023 | 12,40 | 12,50 | 12,05 | 12,25 | -1,61% | - |