Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 44,96 | 45,02 | 44,73 | 44,74 | -5,66% | - |
| 25.02.2021 | 47,42 | 47,42 | 47,42 | 47,42 | -4,20% | - |
| 24.02.2021 | 49,50 | 49,51 | 48,38 | 49,50 | 5,92% | - |
| 23.02.2021 | 46,67 | 48,26 | 45,56 | 46,74 | -5,76% | - |
| 22.02.2021 | 49,05 | 49,59 | 48,47 | 49,59 | -0,57% | - |
| 19.02.2021 | 49,58 | 51,75 | 48,75 | 49,88 | 0,78% | - |
| 18.02.2021 | 48,22 | 49,49 | 46,96 | 49,49 | -0,04% | - |
| 17.02.2021 | 47,34 | 49,52 | 47,34 | 49,51 | -2,49% | - |
| 16.02.2021 | 50,96 | 53,06 | 50,17 | 50,78 | 0,88% | - |
| 12.02.2021 | 51,00 | 51,14 | 50,11 | 50,33 | -3,18% | - |
| 11.02.2021 | 51,05 | 52,02 | 0,00 | 51,99 | 4,43% | - |
| 10.02.2021 | 49,66 | 50,46 | 48,69 | 49,78 | -3,44% | - |
| 09.02.2021 | 51,87 | 52,12 | 50,42 | 51,56 | 4,58% | - |
| 08.02.2021 | 49,99 | 50,45 | 47,89 | 49,30 | -0,22% | - |
| 05.02.2021 | 49,91 | 51,39 | 49,41 | 49,41 | -0,73% | - |
| 04.02.2021 | 50,44 | 50,44 | 49,77 | 49,77 | 1,10% | - |
| 03.02.2021 | 49,03 | 49,57 | 48,65 | 49,23 | 0,24% | - |
| 02.02.2021 | 48,70 | 49,43 | 48,50 | 49,11 | -1,33% | - |
| 01.02.2021 | 49,77 | 49,77 | 49,77 | 49,77 | 4,15% | - |
| 29.01.2021 | 49,06 | 49,75 | 47,07 | 47,79 | -0,75% | - |
| 28.01.2021 | 47,32 | 48,87 | 46,90 | 48,15 | -1,57% | - |
| 27.01.2021 | 49,58 | 49,80 | 48,06 | 48,92 | -2,42% | - |
| 26.01.2021 | 49,03 | 50,13 | 48,03 | 50,13 | 0,39% | - |
| 25.01.2021 | 51,36 | 51,90 | 49,60 | 49,94 | 0,91% | - |
| 22.01.2021 | 49,36 | 49,97 | 49,00 | 49,49 | 1,97% | - |
| 21.01.2021 | 48,53 | 48,54 | 48,53 | 48,53 | -1,56% | - |
| 20.01.2021 | 48,25 | 49,39 | 47,73 | 49,30 | 0,27% | - |
| 19.01.2021 | 48,85 | 49,42 | 48,75 | 49,17 | 0,63% | - |
| 15.01.2021 | 48,92 | 49,59 | 47,81 | 48,86 | -0,29% | - |
| 14.01.2021 | 49,67 | 49,69 | 48,09 | 49,00 | 0,60% | - |
| 13.01.2021 | 48,78 | 49,36 | 47,94 | 48,71 | 0,16% | - |
| 12.01.2021 | 48,88 | 49,39 | 47,18 | 48,63 | 2,12% | - |
| 11.01.2021 | 47,66 | 48,18 | 46,28 | 47,62 | -2,16% | - |
| 08.01.2021 | 48,26 | 49,14 | 47,49 | 48,67 | -0,14% | - |
| 07.01.2021 | 49,15 | 50,22 | 47,60 | 48,74 | -1,06% | - |
| 06.01.2021 | 48,48 | 49,72 | 48,25 | 49,26 | 0,65% | - |
| 05.01.2021 | 48,98 | 49,37 | 48,63 | 48,94 | 4,22% | - |
| 04.01.2021 | 48,17 | 48,49 | 45,65 | 46,96 | -1,78% | - |
| 31.12.2020 | 45,98 | 48,06 | 45,85 | 47,81 | 0,14% | - |
| 30.12.2020 | 48,13 | 48,42 | 47,52 | 47,74 | 6,09% | - |
| 29.12.2020 | 44,83 | 45,99 | 44,69 | 45,00 | 1,55% | - |
| 28.12.2020 | 44,15 | 44,67 | 42,91 | 44,32 | 0,85% | - |
| 24.12.2020 | 43,83 | 44,22 | 42,82 | 43,94 | 1,51% | - |
| 23.12.2020 | 42,98 | 43,84 | 42,17 | 43,29 | 1,85% | - |
| 22.12.2020 | 41,81 | 43,43 | 41,72 | 42,50 | 2,13% | - |
| 21.12.2020 | 41,87 | 42,40 | 41,62 | 41,62 | -1,68% | - |
| 18.12.2020 | 41,34 | 42,41 | 40,50 | 42,33 | 6,02% | - |
| 17.12.2020 | 39,71 | 40,68 | 36,14 | 39,92 | 1,99% | - |
| 16.12.2020 | 38,97 | 39,51 | 38,36 | 39,14 | 2,31% | - |
| 15.12.2020 | 38,71 | 39,45 | 37,85 | 38,26 | -0,03% | - |
| 14.12.2020 | 38,74 | 38,92 | 35,67 | 38,27 | -1,52% | - |
| 11.12.2020 | 39,57 | 39,58 | 36,06 | 38,86 | 3,20% | - |
| 10.12.2020 | 36,98 | 41,15 | 36,84 | 37,65 | 4,22% | - |
| 09.12.2020 | 37,35 | 37,50 | 33,66 | 36,13 | 2,99% | - |
| 08.12.2020 | 34,98 | 35,73 | 34,76 | 35,08 | 5,49% | - |
| 07.12.2020 | 33,40 | 34,32 | 32,51 | 33,25 | 0,96% | - |
| 04.12.2020 | 33,12 | 33,86 | 30,41 | 32,94 | 0,40% | - |
| 03.12.2020 | 32,14 | 35,52 | 31,44 | 32,81 | 6,98% | - |
| 02.12.2020 | 31,83 | 32,70 | 0,00 | 30,67 | -1,27% | - |
| 01.12.2020 | 31,34 | 32,45 | 28,82 | 31,06 | 1,64% | - |
| 30.11.2020 | 30,73 | 31,06 | 27,16 | 30,56 | -5,82% | - |
| 27.11.2020 | 33,11 | 34,33 | 32,09 | 32,45 | -0,67% | - |
| 25.11.2020 | 32,80 | 33,24 | 32,67 | 32,67 | -1,27% | - |
| 24.11.2020 | 33,32 | 33,66 | 32,97 | 33,09 | 1,67% | - |
| 23.11.2020 | 32,34 | 33,02 | 32,32 | 32,55 | 1,62% | - |
| 20.11.2020 | 32,22 | 33,10 | 31,98 | 32,03 | 0,57% | - |
| 19.11.2020 | 31,55 | 33,10 | 31,21 | 31,85 | 5,92% | - |
| 18.11.2020 | 30,62 | 30,98 | 29,79 | 30,07 | -4,13% | - |
| 17.11.2020 | 30,82 | 32,06 | 30,64 | 31,36 | 1,28% | - |
| 16.11.2020 | 31,16 | 31,93 | 30,45 | 30,97 | 1,29% | - |
| 13.11.2020 | 30,89 | 31,17 | 29,99 | 30,57 | 1,80% | - |
| 12.11.2020 | 30,69 | 30,97 | 29,75 | 30,03 | 1,56% | - |
| 11.11.2020 | 29,99 | 29,99 | 29,57 | 29,57 | 3,03% | - |
| 10.11.2020 | 28,97 | 29,32 | 28,09 | 28,70 | -3,04% | - |
| 09.11.2020 | 29,14 | 30,56 | 29,06 | 29,60 | 5,81% | - |
| 06.11.2020 | 27,49 | 28,49 | 27,39 | 27,98 | 1,60% | - |
| 05.11.2020 | 27,17 | 27,89 | 26,67 | 27,54 | 3,94% | - |
| 04.11.2020 | 26,31 | 26,90 | 25,95 | 26,49 | 0,55% | - |
| 03.11.2020 | 26,17 | 26,38 | 25,38 | 26,35 | 0,30% | - |
| 02.11.2020 | 26,45 | 26,79 | 26,00 | 26,27 | -0,04% | - |
| 30.10.2020 | 26,24 | 26,84 | 26,14 | 26,28 | -1,07% | - |
| 29.10.2020 | 26,47 | 26,75 | 26,15 | 26,56 | 0,93% | - |
| 28.10.2020 | 26,63 | 27,05 | 0,00 | 26,32 | -3,71% | - |
| 27.10.2020 | 26,67 | 27,84 | 26,67 | 27,33 | 0,40% | - |
| 26.10.2020 | 27,37 | 27,91 | 26,83 | 27,22 | -3,66% | - |
| 23.10.2020 | 27,82 | 28,26 | 27,17 | 28,26 | -0,58% | - |
| 22.10.2020 | 27,83 | 28,42 | 27,35 | 28,42 | -1,25% | - |
| 21.10.2020 | 28,30 | 28,78 | 0,00 | 28,78 | 2,66% | - |
| 20.10.2020 | 28,00 | 28,28 | 27,79 | 28,04 | 1,45% | - |
| 19.10.2020 | 27,92 | 28,32 | 27,16 | 27,64 | -2,78% | - |
| 16.10.2020 | 28,58 | 29,19 | 27,55 | 28,43 | 4,56% | - |
| 15.10.2020 | 27,02 | 27,40 | 26,84 | 27,19 | -0,57% | - |
| 14.10.2020 | 27,33 | 28,12 | 26,70 | 27,34 | -1,48% | - |
| 13.10.2020 | 27,36 | 28,17 | 27,17 | 27,75 | 0,09% | - |
| 12.10.2020 | 27,93 | 28,15 | 27,43 | 27,73 | -0,47% | - |
| 09.10.2020 | 28,07 | 28,63 | 27,56 | 27,86 | -0,20% | - |
| 08.10.2020 | 27,55 | 28,13 | 26,89 | 27,91 | 2,01% | - |
| 07.10.2020 | 27,58 | 28,04 | 27,16 | 27,36 | 0,27% | - |
| 06.10.2020 | 27,51 | 28,05 | 26,68 | 27,29 | -2,29% | - |
| 05.10.2020 | 27,67 | 28,53 | 27,00 | 27,93 | 3,12% | - |