Börse:
41,747$
1,28%
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
41,443$
Ask:
42,051$
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 41,24 | 41,91 | 40,82 | 41,77 | 1,35% | - |
| 16.04.2021 | 41,10 | 41,53 | 40,59 | 41,22 | 0,22% | 102.733,00 |
| 15.04.2021 | 41,86 | 41,86 | 40,34 | 41,13 | -1,01% | 187.971,00 |
| 14.04.2021 | 41,86 | 42,18 | 41,14 | 41,55 | 0,10% | 135.016,00 |
| 13.04.2021 | 42,15 | 42,20 | 41,08 | 41,51 | -1,57% | 201.720,00 |
| 12.04.2021 | 42,54 | 42,55 | 41,79 | 42,17 | -1,54% | 136.733,00 |
| 09.04.2021 | 42,60 | 43,09 | 42,42 | 42,83 | -0,60% | 102.211,00 |
| 08.04.2021 | 43,46 | 43,46 | 42,73 | 43,09 | 0,02% | 54.169,00 |
| 07.04.2021 | 43,73 | 43,73 | 42,88 | 43,08 | -2,75% | 143.181,00 |
| 06.04.2021 | 43,65 | 44,65 | 43,30 | 44,30 | 1,40% | 93.174,00 |
| 05.04.2021 | 44,12 | 45,12 | 43,38 | 43,69 | -0,82% | 63.369,00 |
| 01.04.2021 | 44,50 | 45,33 | 43,52 | 44,05 | -0,79% | 196.010,00 |
| 31.03.2021 | 43,88 | 44,60 | 43,59 | 44,40 | 1,28% | 111.411,00 |
| 30.03.2021 | 42,93 | 44,28 | 42,73 | 43,84 | 1,86% | 603.822,00 |
| 29.03.2021 | 43,29 | 43,40 | 42,33 | 43,04 | -1,42% | 313.287,00 |
| 26.03.2021 | 44,92 | 45,02 | 42,17 | 43,66 | -2,02% | 190.000,00 |
| 25.03.2021 | 42,92 | 44,92 | 42,92 | 44,56 | 2,84% | 176.803,00 |
| 24.03.2021 | 43,56 | 44,21 | 43,33 | 43,33 | -1,28% | 159.058,00 |
| 23.03.2021 | 45,20 | 45,86 | 43,70 | 43,89 | -4,36% | 253.247,00 |
| 22.03.2021 | 46,55 | 47,01 | 45,32 | 45,89 | -2,24% | 116.627,00 |
| 19.03.2021 | 46,20 | 47,02 | 45,20 | 46,94 | 1,29% | 148.878,00 |
| 18.03.2021 | 47,20 | 47,84 | 46,31 | 46,34 | -0,96% | 198.776,00 |
| 17.03.2021 | 46,60 | 47,44 | 45,78 | 46,79 | 3,45% | 191.633,00 |
| 16.03.2021 | 45,30 | 46,48 | 45,03 | 45,23 | -1,44% | 148.984,00 |
| 15.03.2021 | 46,33 | 46,66 | 45,69 | 45,89 | -1,38% | 106.679,00 |
| 12.03.2021 | 45,54 | 46,95 | 45,14 | 46,53 | -0,58% | 118.860,00 |
| 11.03.2021 | 46,65 | 47,07 | 46,18 | 46,80 | 1,98% | 133.173,00 |
| 10.03.2021 | 45,63 | 46,26 | 45,52 | 45,89 | 1,15% | 187.120,00 |
| 09.03.2021 | 43,00 | 45,41 | 42,91 | 45,37 | 6,13% | 194.586,00 |
| 08.03.2021 | 44,20 | 44,20 | 42,53 | 42,75 | -2,95% | 259.993,00 |
| 05.03.2021 | 45,09 | 45,09 | 41,60 | 44,05 | -1,96% | 538.618,00 |
| 04.03.2021 | 45,37 | 46,17 | 44,02 | 44,93 | -1,66% | 340.663,00 |
| 03.03.2021 | 46,18 | 46,38 | 44,63 | 45,69 | -0,09% | 299.485,00 |
| 02.03.2021 | 46,43 | 47,05 | 45,69 | 45,73 | -1,76% | 220.626,00 |
| 01.03.2021 | 45,77 | 46,97 | 45,62 | 46,55 | 4,14% | 245.234,00 |
| 26.02.2021 | 46,54 | 46,94 | 44,60 | 44,70 | -4,47% | 301.765,00 |
| 25.02.2021 | 48,52 | 49,19 | 46,69 | 46,79 | -3,53% | 169.980,00 |
| 24.02.2021 | 46,36 | 48,76 | 46,36 | 48,50 | 3,17% | 240.528,00 |
| 23.02.2021 | 48,09 | 48,09 | 45,38 | 47,01 | -3,43% | 340.473,00 |
| 22.02.2021 | 48,73 | 49,27 | 48,24 | 48,68 | -1,56% | 179.081,00 |
| 19.02.2021 | 48,95 | 49,64 | 48,74 | 49,45 | 2,02% | 128.726,00 |
| 18.02.2021 | 48,13 | 48,93 | 47,71 | 48,47 | -0,90% | 325.108,00 |
| 17.02.2021 | 50,20 | 50,20 | 48,80 | 48,91 | -3,05% | 152.882,00 |
| 16.02.2021 | 50,00 | 51,22 | 50,00 | 50,45 | 0,12% | 163.544,00 |
| 12.02.2021 | 50,34 | 51,01 | 50,20 | 50,39 | -0,42% | 106.447,00 |
| 11.02.2021 | 50,12 | 51,33 | 49,94 | 50,60 | 1,79% | 116.841,00 |
| 10.02.2021 | 52,04 | 52,77 | 49,35 | 49,71 | -3,38% | 264.375,00 |
| 09.02.2021 | 49,78 | 52,09 | 49,78 | 51,45 | 2,41% | 211.064,00 |
| 08.02.2021 | 50,21 | 50,81 | 49,68 | 50,24 | 0,38% | 261.454,00 |
| 05.02.2021 | 50,12 | 51,24 | 49,82 | 50,05 | 0,38% | 253.465,00 |
| 04.02.2021 | 49,50 | 50,60 | 49,12 | 49,86 | 1,28% | 144.350,00 |
| 03.02.2021 | 49,40 | 49,75 | 48,81 | 49,23 | 0,26% | 191.930,00 |
| 02.02.2021 | 49,89 | 49,89 | 48,18 | 49,10 | -0,95% | 342.552,00 |
| 01.02.2021 | 48,00 | 49,67 | 47,66 | 49,57 | 4,14% | 354.123,00 |
| 29.01.2021 | 47,74 | 49,20 | 46,91 | 47,60 | -1,04% | 293.955,00 |
| 28.01.2021 | 48,91 | 49,34 | 47,30 | 48,10 | -1,66% | 322.479,00 |
| 27.01.2021 | 48,46 | 49,78 | 47,52 | 48,91 | -0,37% | 227.547,00 |
| 26.01.2021 | 49,60 | 49,90 | 48,33 | 49,09 | -1,64% | 275.900,00 |
| 25.01.2021 | 49,76 | 51,72 | 49,16 | 49,91 | 0,67% | 372.585,00 |
| 22.01.2021 | 49,85 | 50,00 | 48,95 | 49,58 | 0,73% | 202.838,00 |
| 21.01.2021 | 49,27 | 49,88 | 48,56 | 49,22 | -0,10% | 180.797,00 |
| 20.01.2021 | 49,19 | 49,66 | 47,87 | 49,27 | 0,67% | 329.945,00 |
| 19.01.2021 | 49,50 | 49,78 | 48,78 | 48,94 | 0,29% | 313.210,00 |
| 15.01.2021 | 48,86 | 49,49 | 48,51 | 48,80 | -0,37% | 91.516,00 |
| 14.01.2021 | 48,90 | 49,85 | 48,90 | 48,98 | 0,43% | 115.190,00 |
| 13.01.2021 | 48,71 | 49,19 | 48,42 | 48,77 | 0,37% | 201.146,00 |
| 12.01.2021 | 47,50 | 49,14 | 47,50 | 48,59 | 2,32% | 235.925,00 |
| 11.01.2021 | 48,00 | 48,64 | 46,60 | 47,49 | -2,52% | 305.722,00 |
| 08.01.2021 | 49,06 | 49,38 | 47,69 | 48,72 | -0,08% | 510.285,00 |
| 07.01.2021 | 48,62 | 49,32 | 48,26 | 48,76 | -1,02% | 455.642,00 |
| 06.01.2021 | 49,19 | 49,78 | 48,10 | 49,26 | 0,63% | 252.158,00 |
| 05.01.2021 | 46,74 | 49,30 | 46,49 | 48,95 | 4,48% | 404.229,00 |
| 04.01.2021 | 48,00 | 49,31 | 45,75 | 46,85 | -2,01% | 312.498,00 |
| 31.12.2020 | 47,20 | 47,92 | 44,97 | 47,81 | 0,08% | 270.713,00 |
| 30.12.2020 | 45,33 | 48,39 | 45,33 | 47,77 | 6,37% | 348.453,00 |
| 29.12.2020 | 44,25 | 45,41 | 44,23 | 44,91 | 1,33% | 213.909,00 |
| 28.12.2020 | 44,23 | 44,68 | 43,63 | 44,32 | 1,58% | 217.574,00 |
| 24.12.2020 | 42,88 | 44,18 | 42,61 | 43,63 | 1,39% | 188.704,00 |
| 23.12.2020 | 42,82 | 43,59 | 42,56 | 43,03 | 1,34% | 287.880,00 |
| 22.12.2020 | 41,77 | 42,80 | 41,50 | 42,46 | 1,65% | 218.976,00 |
| 21.12.2020 | 41,52 | 42,50 | 41,10 | 41,77 | -0,41% | 291.540,00 |
| 18.12.2020 | 39,63 | 41,96 | 39,63 | 41,94 | 5,91% | 439.521,00 |
| 17.12.2020 | 39,28 | 40,65 | 39,28 | 39,60 | 1,28% | 255.368,00 |
| 16.12.2020 | 38,42 | 39,50 | 38,32 | 39,10 | 2,38% | 232.155,00 |
| 15.12.2020 | 38,92 | 39,11 | 38,02 | 38,19 | -1,85% | 200.011,00 |
| 14.12.2020 | 39,29 | 39,52 | 38,60 | 38,91 | -1,37% | 329.109,00 |
| 11.12.2020 | 37,30 | 40,00 | 37,22 | 39,45 | 6,11% | 346.904,00 |
| 10.12.2020 | 37,12 | 37,90 | 36,63 | 37,18 | 0,54% | 311.782,00 |
| 09.12.2020 | 35,50 | 37,48 | 35,25 | 36,98 | 3,59% | 264.320,00 |
| 08.12.2020 | 33,83 | 35,98 | 33,83 | 35,70 | 6,19% | 242.436,00 |
| 07.12.2020 | 32,59 | 33,80 | 32,59 | 33,62 | 1,85% | 243.763,00 |
| 04.12.2020 | 32,83 | 33,72 | 32,66 | 33,01 | 1,82% | 181.754,00 |
| 03.12.2020 | 32,12 | 32,75 | 31,63 | 32,42 | 1,15% | 158.763,00 |
| 02.12.2020 | 31,99 | 32,33 | 31,49 | 32,05 | 1,33% | 269.477,00 |
| 01.12.2020 | 32,80 | 33,50 | 30,93 | 31,63 | 6,86% | 253.526,00 |
| 30.11.2020 | 33,21 | 33,21 | 29,41 | 29,60 | -12,01% | 513.066,00 |
| 27.11.2020 | 32,98 | 33,68 | 32,85 | 33,64 | 2,47% | 119.510,00 |
| 25.11.2020 | 32,84 | 33,32 | 32,68 | 32,83 | -0,73% | 179.935,00 |
| 24.11.2020 | 32,60 | 33,68 | 32,60 | 33,07 | 1,72% | 137.668,00 |
| 23.11.2020 | 32,03 | 32,99 | 32,02 | 32,51 | 1,47% | 171.040,00 |