11,250€
1,35%
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,20 | 11,20 | 11,00 | 11,20 | 0,90% | - |
| 25.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 24.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 23.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 22.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 19.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 18.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 17.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 16.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 15.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 12.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 11.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 10.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 09.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 08.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 05.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 04.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 8,04% | - |
| 03.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 02.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 28.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 17,39% | - |
| 27.03.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | - |
| 26.03.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -0,53% | - |
| 25.03.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -1,05% | - |
| 22.03.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 1,60% | - |
| 21.03.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 3,87% | - |
| 20.03.2024 | 9,05 | 9,05 | 9,05 | 9,05 | -1,09% | - |
| 19.03.2024 | 9,15 | 9,15 | 9,15 | 9,15 | -0,54% | - |
| 18.03.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -4,17% | - |
| 15.03.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -4,00% | - |
| 14.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 13.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 12.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | - |
| 11.03.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 08.03.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 07.03.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 06.03.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -3,00% | - |
| 05.03.2024 | 9,90 | 10,00 | 9,90 | 10,00 | -0,99% | 250,00 |
| 04.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 01.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 29.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 28.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 27.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 26.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 23.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 22.02.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 21.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 20.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 19.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 16.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 15.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 14.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 13.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 12.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 09.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 08.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 07.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 06.02.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 05.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 02.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 01.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 31.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 30.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 29.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 26.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 25.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 24.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 6,73% | - |
| 23.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 22.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 19.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 5,77% | - |
| 18.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 17.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 16.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 15.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 12.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 11.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 10.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 09.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 08.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 05.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 04.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 03.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 02.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 4,20% | - |
| 29.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 28.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 27.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -4,84% | - |
| 22.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 21.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
| 20.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 19.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 18.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 15.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 14.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 13.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 50,00 |
| 12.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 11.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 08.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 07.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 06.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 05.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 04.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |