10,950€
11,73%
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 0,00% | - |
27.03.2024 | 9,35 | 11,20 | 9,35 | 10,85 | 13,32% | - |
26.03.2024 | 9,50 | 9,73 | 9,25 | 9,58 | 0,00% | - |
25.03.2024 | 9,60 | 9,80 | 9,40 | 9,58 | -2,54% | - |
22.03.2024 | 9,65 | 9,88 | 9,45 | 9,83 | -1,75% | - |
21.03.2024 | 9,50 | 10,00 | 9,50 | 10,00 | 4,99% | - |
20.03.2024 | 9,15 | 9,65 | 9,15 | 9,53 | -0,52% | - |
19.03.2024 | 9,33 | 9,68 | 9,13 | 9,58 | 1,86% | - |
18.03.2024 | 9,50 | 9,73 | 9,20 | 9,40 | 0,27% | - |
15.03.2024 | 9,83 | 9,95 | 9,13 | 9,38 | -7,86% | - |
14.03.2024 | 10,15 | 10,60 | 9,55 | 10,18 | 3,04% | - |
13.03.2024 | 10,15 | 10,30 | 9,88 | 9,88 | -1,99% | - |
12.03.2024 | 10,10 | 10,60 | 10,03 | 10,08 | 0,00% | - |
11.03.2024 | 9,85 | 10,50 | 9,85 | 10,08 | 1,77% | - |
08.03.2024 | 9,80 | 10,25 | 9,80 | 9,90 | 0,00% | - |
07.03.2024 | 9,75 | 10,05 | 9,75 | 9,90 | 0,00% | - |
06.03.2024 | 9,90 | 10,15 | 9,80 | 9,90 | 0,00% | - |
05.03.2024 | 10,08 | 10,08 | 9,78 | 9,90 | -1,25% | - |
04.03.2024 | 10,20 | 10,50 | 9,98 | 10,03 | -3,14% | - |
01.03.2024 | 10,20 | 10,50 | 10,15 | 10,35 | 0,00% | - |
29.02.2024 | 10,50 | 10,70 | 10,25 | 10,35 | -2,36% | - |
28.02.2024 | 10,80 | 10,90 | 10,40 | 10,60 | -2,30% | - |
27.02.2024 | 10,70 | 11,05 | 10,60 | 10,85 | 0,00% | - |
26.02.2024 | 11,00 | 11,25 | 10,75 | 10,85 | -3,13% | - |
23.02.2024 | 10,80 | 11,20 | 10,80 | 11,20 | 2,75% | - |
22.02.2024 | 10,70 | 11,00 | 10,50 | 10,90 | 1,87% | - |
21.02.2024 | 10,80 | 11,15 | 10,60 | 10,70 | -0,93% | - |
20.02.2024 | 11,10 | 11,15 | 10,70 | 10,80 | -3,57% | - |
19.02.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
16.02.2024 | 11,20 | 11,45 | 10,90 | 11,20 | 0,00% | - |
15.02.2024 | 11,00 | 11,35 | 11,00 | 11,20 | 0,90% | - |
14.02.2024 | 10,80 | 11,20 | 10,80 | 11,10 | 2,78% | - |
13.02.2024 | 11,20 | 11,20 | 10,60 | 10,80 | -3,57% | - |
12.02.2024 | 10,70 | 11,35 | 10,70 | 11,20 | 3,23% | - |
09.02.2024 | 10,70 | 11,00 | 10,55 | 10,85 | 0,46% | - |
08.02.2024 | 11,10 | 11,20 | 10,75 | 10,80 | -2,70% | - |
07.02.2024 | 11,10 | 11,30 | 10,95 | 11,10 | -0,89% | - |
06.02.2024 | 10,65 | 11,40 | 10,65 | 11,20 | 4,19% | - |
05.02.2024 | 10,90 | 11,15 | 10,65 | 10,75 | -2,27% | - |
02.02.2024 | 10,70 | 11,15 | 10,65 | 11,00 | 1,38% | - |
01.02.2024 | 10,90 | 11,15 | 10,40 | 10,85 | -0,46% | - |
31.01.2024 | 10,70 | 11,05 | 10,50 | 10,90 | 1,87% | - |
30.01.2024 | 10,90 | 11,00 | 10,45 | 10,70 | -3,17% | - |
29.01.2024 | 11,10 | 11,20 | 10,90 | 11,05 | -0,90% | - |
26.01.2024 | 11,20 | 11,45 | 11,00 | 11,15 | -2,19% | - |
25.01.2024 | 11,40 | 11,70 | 11,10 | 11,40 | 0,00% | - |
24.01.2024 | 11,20 | 11,70 | 11,20 | 11,40 | 1,79% | - |
23.01.2024 | 10,50 | 11,85 | 10,50 | 11,20 | 5,66% | - |
22.01.2024 | 10,80 | 10,85 | 10,35 | 10,60 | -1,85% | - |
19.01.2024 | 11,10 | 11,20 | 10,70 | 10,80 | -2,70% | - |
18.01.2024 | 10,40 | 11,35 | 10,40 | 11,10 | 4,72% | - |
17.01.2024 | 10,80 | 10,85 | 10,45 | 10,60 | -1,85% | - |
16.01.2024 | 11,25 | 11,35 | 10,65 | 10,80 | -3,57% | - |
15.01.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
12.01.2024 | 11,30 | 11,70 | 11,05 | 11,20 | -0,88% | - |
11.01.2024 | 11,10 | 11,60 | 11,00 | 11,30 | 2,26% | - |
10.01.2024 | 11,30 | 11,40 | 11,00 | 11,05 | -2,21% | - |
09.01.2024 | 11,40 | 11,50 | 11,20 | 11,30 | -1,74% | - |
08.01.2024 | 11,80 | 11,80 | 11,35 | 11,50 | -2,54% | - |
05.01.2024 | 11,80 | 11,95 | 11,45 | 11,80 | -0,84% | - |
04.01.2024 | 11,80 | 12,05 | 11,55 | 11,90 | 0,85% | - |
03.01.2024 | 12,10 | 12,25 | 11,60 | 11,80 | -2,48% | - |
02.01.2024 | 12,40 | 12,60 | 12,00 | 12,10 | -0,82% | - |
29.12.2023 | 12,00 | 12,30 | 12,00 | 12,20 | 0,83% | 10,00 |
28.12.2023 | 11,85 | 12,40 | 11,80 | 12,10 | 2,11% | - |
27.12.2023 | 11,90 | 12,30 | 11,75 | 11,85 | -2,07% | - |
22.12.2023 | 12,65 | 12,65 | 11,75 | 12,10 | -3,97% | - |
21.12.2023 | 12,10 | 12,65 | 12,05 | 12,60 | 3,70% | - |
20.12.2023 | 12,80 | 12,80 | 12,05 | 12,15 | -4,71% | - |
19.12.2023 | 12,40 | 12,85 | 12,35 | 12,75 | 3,66% | - |
18.12.2023 | 12,95 | 13,05 | 12,30 | 12,30 | -6,11% | - |
15.12.2023 | 13,10 | 13,85 | 12,95 | 13,10 | 0,00% | - |
14.12.2023 | 12,40 | 13,30 | 12,35 | 13,10 | 4,80% | - |
13.12.2023 | 12,10 | 12,55 | 11,85 | 12,50 | 2,88% | - |
12.12.2023 | 11,90 | 12,25 | 11,65 | 12,15 | 1,25% | - |
11.12.2023 | 11,80 | 12,25 | 11,80 | 12,00 | 0,84% | - |
08.12.2023 | 11,40 | 11,95 | 11,40 | 11,90 | 3,03% | - |
07.12.2023 | 11,50 | 11,85 | 11,35 | 11,55 | -0,43% | - |
06.12.2023 | 11,80 | 12,20 | 11,30 | 11,60 | -3,33% | - |
05.12.2023 | 12,00 | 12,25 | 11,75 | 12,00 | -1,23% | - |
04.12.2023 | 11,60 | 12,30 | 11,60 | 12,15 | 3,85% | - |
01.12.2023 | 11,70 | 11,95 | 11,50 | 11,70 | -0,43% | - |
30.11.2023 | 12,20 | 12,60 | 10,90 | 11,75 | -6,00% | - |
29.11.2023 | 12,45 | 12,60 | 12,10 | 12,50 | 1,63% | - |
28.11.2023 | 12,20 | 12,40 | 11,75 | 12,30 | 1,23% | - |
27.11.2023 | 12,40 | 12,45 | 11,90 | 12,15 | -0,41% | - |
24.11.2023 | 12,30 | 12,65 | 11,70 | 12,20 | -0,81% | - |
23.11.2023 | 12,30 | 12,35 | 12,30 | 12,30 | 0,82% | - |
22.11.2023 | 12,40 | 12,60 | 11,90 | 12,20 | -2,01% | - |
21.11.2023 | 12,40 | 12,65 | 12,25 | 12,45 | 0,00% | - |
20.11.2023 | 12,40 | 12,50 | 12,00 | 12,45 | 2,89% | - |
17.11.2023 | 12,50 | 12,65 | 12,10 | 12,10 | -2,81% | - |
16.11.2023 | 12,60 | 12,65 | 12,05 | 12,45 | -1,97% | - |
15.11.2023 | 12,00 | 12,75 | 11,80 | 12,70 | 7,63% | - |
14.11.2023 | 11,30 | 12,20 | 11,00 | 11,80 | 3,51% | - |
13.11.2023 | 10,60 | 11,80 | 10,60 | 11,40 | 5,56% | - |
10.11.2023 | 10,70 | 11,15 | 10,40 | 10,80 | 1,41% | - |
09.11.2023 | 11,30 | 11,40 | 10,40 | 10,65 | -4,91% | - |
08.11.2023 | 11,60 | 11,60 | 11,05 | 11,20 | -3,03% | - |
07.11.2023 | 11,50 | 11,70 | 11,20 | 11,55 | -0,43% | - |