11,400€
-0,87%
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 11,40 | 11,40 | 11,30 | 11,40 | -0,87% | - |
23.04.2024 | 11,20 | 11,60 | 11,10 | 11,50 | 2,68% | - |
22.04.2024 | 10,90 | 11,30 | 10,90 | 11,20 | 0,90% | - |
19.04.2024 | 11,20 | 11,40 | 11,00 | 11,10 | -0,89% | - |
18.04.2024 | 11,10 | 11,35 | 11,00 | 11,20 | -2,61% | - |
17.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 125,00 |
16.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | 1,00 |
15.04.2024 | 12,10 | 12,25 | 11,85 | 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 | 12,30 | 12,30 | 11,80 | 12,10 | -1,63% | - |
04.04.2024 | 12,30 | 12,55 | 11,95 | 12,30 | 5,13% | - |
03.04.2024 | 11,40 | 11,75 | 11,35 | 11,70 | 1,74% | - |
02.04.2024 | 11,30 | 11,55 | 10,95 | 11,50 | 5,50% | - |
28.03.2024 | 10,85 | 11,20 | 10,50 | 10,90 | 7,92% | - |
27.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 8,02% | 200,00 |
26.03.2024 | 9,50 | 9,65 | 9,28 | 9,35 | -2,60% | - |
25.03.2024 | 9,63 | 9,80 | 9,50 | 9,60 | 0,00% | - |
22.03.2024 | 9,70 | 9,78 | 9,45 | 9,60 | -1,03% | - |
21.03.2024 | 9,53 | 9,75 | 9,53 | 9,70 | 4,30% | - |
20.03.2024 | 9,18 | 9,43 | 9,18 | 9,30 | 0,54% | - |
19.03.2024 | 9,33 | 9,43 | 9,18 | 9,25 | -1,60% | - |
18.03.2024 | 9,40 | 9,45 | 9,40 | 9,40 | -0,53% | 3.852,00 |
15.03.2024 | 9,85 | 9,85 | 9,45 | 9,45 | -9,13% | 35,00 |
14.03.2024 | 10,20 | 10,40 | 10,20 | 10,40 | 3,74% | 1.200,00 |
13.03.2024 | 10,15 | 10,30 | 10,03 | 10,03 | -0,74% | - |
12.03.2024 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | 4.900,00 |
11.03.2024 | 9,90 | 10,50 | 9,90 | 10,10 | 4,12% | - |
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 | -1,94% | - |
01.03.2024 | 10,30 | 10,50 | 10,15 | 10,30 | -1,44% | - |
29.02.2024 | 10,60 | 10,70 | 10,35 | 10,45 | -1,42% | - |
28.02.2024 | 10,90 | 10,90 | 10,60 | 10,60 | -2,30% | - |
27.02.2024 | 10,90 | 11,05 | 10,70 | 10,85 | 0,46% | - |
26.02.2024 | 11,10 | 11,25 | 10,80 | 10,80 | -1,37% | - |
23.02.2024 | 10,90 | 11,05 | 10,80 | 10,95 | 0,46% | - |
22.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | 92,00 |
21.02.2024 | 10,80 | 11,15 | 10,60 | 10,70 | -1,83% | - |
20.02.2024 | 11,15 | 11,15 | 10,75 | 10,90 | -2,68% | - |
19.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
16.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 500,00 |
15.02.2024 | 11,10 | 11,35 | 11,05 | 11,20 | 0,90% | - |
14.02.2024 | 10,80 | 11,20 | 10,80 | 11,10 | 1,83% | - |
13.02.2024 | 11,20 | 11,20 | 10,85 | 10,90 | -1,80% | - |
12.02.2024 | 10,80 | 11,35 | 10,80 | 11,10 | 3,74% | - |
09.02.2024 | 10,80 | 10,90 | 10,55 | 10,70 | -2,73% | - |
08.02.2024 | 11,20 | 11,20 | 10,90 | 11,00 | -0,45% | - |
07.02.2024 | 11,20 | 11,25 | 11,00 | 11,05 | -1,34% | - |
06.02.2024 | 10,80 | 11,20 | 10,80 | 11,20 | 4,67% | 2.955,00 |
05.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | 150,00 |
02.02.2024 | 10,80 | 11,15 | 10,65 | 11,00 | 5,77% | - |
01.02.2024 | 10,90 | 11,15 | 10,40 | 10,40 | -3,70% | - |
31.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 150,00 |
30.01.2024 | 11,00 | 11,00 | 10,45 | 10,70 | -3,17% | - |
29.01.2024 | 11,20 | 11,20 | 10,90 | 11,05 | -3,07% | - |
26.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 100,00 |
25.01.2024 | 11,50 | 11,70 | 11,25 | 11,30 | 0,00% | - |
24.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 300,00 |
23.01.2024 | 10,60 | 11,85 | 10,60 | 11,20 | 4,67% | - |
22.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 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 | 3,74% | - |
17.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | 700,00 |
16.01.2024 | 11,15 | 11,35 | 10,85 | 10,90 | -2,68% | - |
15.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
12.01.2024 | 11,30 | 11,70 | 11,20 | 11,40 | 1,79% | - |
11.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 10,00 |
10.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | 300,00 |
09.01.2024 | 11,50 | 11,50 | 11,20 | 11,40 | -1,72% | - |
08.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | 200,00 |
05.01.2024 | 11,90 | 11,90 | 11,55 | 11,65 | -1,27% | - |
04.01.2024 | 11,80 | 11,90 | 11,55 | 11,80 | -0,84% | - |
03.01.2024 | 12,10 | 12,25 | 11,75 | 11,90 | -1,65% | - |
02.01.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | 86,00 |
29.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 1,24% | 105,00 |
28.12.2023 | 11,90 | 12,40 | 11,80 | 12,05 | 0,42% | - |
27.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | 449,00 |
22.12.2023 | 12,60 | 12,60 | 11,95 | 11,95 | -1,24% | - |
21.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -2,81% | 7,00 |
20.12.2023 | 12,80 | 12,80 | 12,45 | 12,45 | -2,35% | - |
19.12.2023 | 12,50 | 12,85 | 12,35 | 12,75 | 0,79% | - |
18.12.2023 | 12,95 | 13,05 | 12,45 | 12,65 | -7,33% | - |
15.12.2023 | 13,20 | 13,85 | 13,15 | 13,65 | 4,60% | - |
14.12.2023 | 12,50 | 13,30 | 12,35 | 13,05 | 7,85% | - |
13.12.2023 | 12,20 | 12,30 | 11,85 | 12,10 | 0,41% | - |
12.12.2023 | 12,00 | 12,10 | 11,65 | 12,05 | -0,41% | - |
11.12.2023 | 11,90 | 12,25 | 11,85 | 12,10 | 2,11% | - |
08.12.2023 | 11,50 | 11,90 | 11,50 | 11,85 | 3,49% | - |
07.12.2023 | 11,60 | 11,65 | 11,35 | 11,45 | -1,72% | - |
06.12.2023 | 11,90 | 12,20 | 11,30 | 11,65 | -3,32% | - |
05.12.2023 | 12,10 | 12,25 | 11,75 | 12,05 | 1,26% | - |
04.12.2023 | 11,60 | 12,30 | 11,60 | 11,90 | 1,28% | - |
01.12.2023 | 11,80 | 11,95 | 11,50 | 11,75 | 3,52% | - |
30.11.2023 | 12,45 | 12,60 | 10,90 | 11,35 | -8,84% | - |