11,900€
6,73%
Echtzeit-Aktienkurs Noah Holdings Limited
Bid:
Ask:
Aktienkurse zur Noah Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,15 | 11,95 | 11,10 | 11,90 | 6,73% | - |
| 25.04.2024 | 11,53 | 11,55 | 11,15 | 11,15 | -2,19% | - |
| 24.04.2024 | 11,35 | 11,50 | 11,25 | 11,40 | 0,44% | - |
| 23.04.2024 | 11,10 | 11,65 | 11,05 | 11,35 | 1,79% | - |
| 22.04.2024 | 10,90 | 11,30 | 10,90 | 11,15 | 1,83% | - |
| 19.04.2024 | 11,25 | 11,68 | 10,90 | 10,95 | -2,67% | - |
| 18.04.2024 | 11,15 | 11,35 | 11,00 | 11,25 | 0,90% | - |
| 17.04.2024 | 11,30 | 11,50 | 11,00 | 11,15 | -1,76% | 100,00 |
| 16.04.2024 | 11,95 | 12,05 | 11,35 | 11,35 | -5,02% | - |
| 15.04.2024 | 12,10 | 12,30 | 11,80 | 11,95 | -1,24% | - |
| 12.04.2024 | 12,40 | 12,45 | 12,05 | 12,10 | -2,42% | - |
| 11.04.2024 | 12,30 | 12,45 | 12,25 | 12,40 | 0,81% | - |
| 10.04.2024 | 12,20 | 12,75 | 11,95 | 12,30 | 0,82% | - |
| 09.04.2024 | 12,05 | 12,30 | 11,95 | 12,20 | 1,67% | - |
| 08.04.2024 | 12,10 | 12,20 | 11,90 | 12,00 | -0,83% | - |
| 05.04.2024 | 12,25 | 12,35 | 11,90 | 12,10 | -1,22% | - |
| 04.04.2024 | 12,20 | 12,50 | 12,05 | 12,25 | 0,41% | - |
| 03.04.2024 | 11,40 | 12,25 | 11,30 | 12,20 | 6,55% | - |
| 02.04.2024 | 10,55 | 11,65 | 10,55 | 11,45 | 8,53% | - |
| 28.03.2024 | 10,85 | 11,05 | 10,50 | 10,55 | -3,65% | - |
| 27.03.2024 | 9,33 | 11,10 | 9,33 | 10,95 | 17,43% | 100,00 |
| 26.03.2024 | 9,53 | 9,60 | 9,28 | 9,33 | -2,10% | - |
| 25.03.2024 | 9,65 | 9,68 | 9,50 | 9,53 | -1,30% | - |
| 22.03.2024 | 9,70 | 9,78 | 9,45 | 9,65 | -0,52% | - |
| 21.03.2024 | 9,55 | 9,73 | 9,53 | 9,70 | 1,57% | - |
| 20.03.2024 | 9,20 | 9,70 | 9,18 | 9,55 | 3,80% | - |
| 19.03.2024 | 9,30 | 9,43 | 9,18 | 9,20 | -1,08% | - |
| 18.03.2024 | 9,53 | 9,60 | 9,28 | 9,30 | -2,36% | - |
| 15.03.2024 | 9,83 | 9,85 | 9,15 | 9,53 | -3,05% | - |
| 14.03.2024 | 10,15 | 10,40 | 9,55 | 9,83 | -3,20% | - |
| 13.03.2024 | 9,63 | 10,30 | 9,63 | 10,15 | 0,00% | - |
| 12.03.2024 | 10,15 | 10,50 | 9,73 | 10,15 | 0,00% | - |
| 11.03.2024 | 9,93 | 10,40 | 9,75 | 10,15 | 2,27% | - |
| 08.03.2024 | 9,90 | 10,38 | 9,83 | 9,93 | 0,25% | - |
| 07.03.2024 | 9,93 | 10,35 | 9,80 | 9,90 | -0,25% | - |
| 06.03.2024 | 9,90 | 10,38 | 9,80 | 9,93 | 0,25% | - |
| 05.03.2024 | 10,08 | 10,08 | 9,80 | 9,90 | -1,74% | - |
| 04.03.2024 | 10,28 | 10,50 | 9,98 | 10,08 | -3,13% | - |
| 01.03.2024 | 10,30 | 10,50 | 10,18 | 10,40 | 0,97% | - |
| 29.02.2024 | 10,60 | 10,70 | 10,30 | 10,30 | -2,83% | - |
| 28.02.2024 | 10,90 | 10,90 | 10,50 | 10,60 | -2,75% | - |
| 27.02.2024 | 10,90 | 11,43 | 10,70 | 10,90 | 0,00% | - |
| 26.02.2024 | 11,20 | 11,25 | 10,80 | 10,90 | -2,24% | - |
| 23.02.2024 | 10,90 | 11,25 | 10,80 | 11,15 | 2,29% | - |
| 22.02.2024 | 10,70 | 11,00 | 10,60 | 10,90 | 1,87% | - |
| 21.02.2024 | 10,85 | 11,05 | 10,60 | 10,70 | -0,93% | - |
| 20.02.2024 | 11,15 | 11,20 | 10,80 | 10,80 | -4,00% | - |
| 19.02.2024 | 11,25 | 11,25 | 11,20 | 11,25 | -0,44% | - |
| 16.02.2024 | 11,20 | 11,40 | 11,00 | 11,30 | 0,89% | - |
| 15.02.2024 | 11,15 | 11,35 | 11,05 | 11,20 | 0,45% | - |
| 14.02.2024 | 10,85 | 11,20 | 10,80 | 11,15 | 2,76% | - |
| 13.02.2024 | 11,25 | 11,25 | 10,70 | 10,85 | -3,56% | - |
| 12.02.2024 | 10,85 | 11,30 | 10,80 | 11,25 | 3,69% | - |
| 09.02.2024 | 10,85 | 10,95 | 10,60 | 10,85 | 0,00% | - |
| 08.02.2024 | 11,20 | 11,20 | 10,80 | 10,85 | -2,69% | - |
| 07.02.2024 | 11,20 | 11,25 | 11,00 | 11,15 | -0,45% | - |
| 06.02.2024 | 10,75 | 11,35 | 10,65 | 11,20 | 4,19% | - |
| 05.02.2024 | 10,95 | 11,10 | 10,70 | 10,75 | -1,83% | - |
| 02.02.2024 | 10,85 | 11,15 | 10,65 | 10,95 | 0,92% | - |
| 01.02.2024 | 10,90 | 11,15 | 10,40 | 10,85 | -0,46% | - |
| 31.01.2024 | 10,70 | 11,00 | 10,50 | 10,90 | 1,87% | - |
| 30.01.2024 | 11,05 | 11,05 | 10,53 | 10,70 | -3,17% | - |
| 29.01.2024 | 11,15 | 11,20 | 10,95 | 11,05 | -0,90% | - |
| 26.01.2024 | 11,30 | 11,40 | 11,00 | 11,15 | -1,33% | - |
| 25.01.2024 | 11,50 | 11,65 | 11,10 | 11,30 | -1,74% | - |
| 24.01.2024 | 11,20 | 11,70 | 11,20 | 11,50 | 2,68% | - |
| 23.01.2024 | 10,40 | 11,75 | 10,40 | 11,20 | 9,27% | - |
| 22.01.2024 | 10,80 | 10,80 | 10,10 | 10,25 | -5,09% | 1.500,00 |
| 19.01.2024 | 11,10 | 11,20 | 10,70 | 10,80 | -2,70% | - |
| 18.01.2024 | 10,60 | 11,35 | 10,50 | 11,10 | 4,72% | - |
| 17.01.2024 | 10,80 | 10,85 | 10,33 | 10,60 | -1,85% | 700,00 |
| 16.01.2024 | 11,25 | 11,85 | 10,70 | 10,80 | -4,00% | - |
| 15.01.2024 | 11,25 | 11,85 | 11,20 | 11,25 | 0,00% | - |
| 12.01.2024 | 11,30 | 11,65 | 11,10 | 11,25 | -0,44% | - |
| 11.01.2024 | 12,15 | 12,15 | 11,05 | 11,30 | 2,26% | 800,00 |
| 10.01.2024 | 11,30 | 12,20 | 11,00 | 11,05 | -2,21% | - |
| 09.01.2024 | 11,50 | 12,20 | 11,25 | 11,30 | -1,74% | - |
| 08.01.2024 | 11,85 | 12,25 | 11,40 | 11,50 | -2,95% | - |
| 05.01.2024 | 11,90 | 11,95 | 11,50 | 11,85 | -0,42% | - |
| 04.01.2024 | 11,85 | 12,00 | 11,65 | 11,90 | 0,42% | - |
| 03.01.2024 | 12,10 | 12,55 | 11,65 | 11,85 | -2,07% | - |
| 02.01.2024 | 12,20 | 12,60 | 12,05 | 12,10 | -0,82% | - |
| 29.12.2023 | 12,00 | 12,25 | 12,00 | 12,20 | 1,67% | - |
| 28.12.2023 | 11,80 | 12,35 | 11,80 | 12,00 | 1,69% | 1.300,00 |
| 27.12.2023 | 12,05 | 12,25 | 11,80 | 11,80 | -2,07% | - |
| 22.12.2023 | 12,60 | 13,15 | 11,80 | 12,05 | -4,37% | 400,00 |
| 21.12.2023 | 12,20 | 12,60 | 12,10 | 12,60 | 3,28% | - |
| 20.12.2023 | 12,80 | 12,80 | 12,15 | 12,20 | -4,69% | - |
| 19.12.2023 | 12,50 | 13,05 | 12,35 | 12,80 | 2,40% | - |
| 18.12.2023 | 13,10 | 13,10 | 11,15 | 12,50 | -4,58% | 460,00 |
| 15.12.2023 | 13,70 | 13,85 | 12,95 | 13,10 | -1,13% | - |
| 14.12.2023 | 12,50 | 13,30 | 12,40 | 13,25 | 6,43% | - |
| 13.12.2023 | 12,20 | 12,55 | 11,95 | 12,45 | 2,89% | - |
| 12.12.2023 | 12,00 | 12,15 | 11,70 | 12,10 | 0,83% | - |
| 11.12.2023 | 12,35 | 12,35 | 11,80 | 12,00 | 0,84% | - |
| 08.12.2023 | 11,50 | 12,00 | 11,50 | 11,90 | 3,48% | - |
| 07.12.2023 | 11,60 | 11,75 | 11,40 | 11,50 | -0,86% | - |
| 06.12.2023 | 12,45 | 12,50 | 11,45 | 11,60 | -2,52% | - |
| 05.12.2023 | 11,70 | 12,25 | 11,70 | 11,90 | -2,46% | - |
| 04.12.2023 | 11,60 | 12,30 | 11,55 | 12,20 | 4,72% | - |