10,900€
-2,68%
Echtzeit-Aktienkurs Noah Holdings Limited
Bid:
Ask:
Aktienkurse zur Noah Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.11.2023 | 12,45 | 12,60 | 12,20 | 12,45 | 3,75% | - |
| 28.11.2023 | 12,20 | 12,25 | 11,90 | 12,00 | -0,41% | - |
| 27.11.2023 | 12,40 | 12,45 | 11,90 | 12,05 | -3,60% | - |