12,140$
2,27%
Echtzeit-Aktienkurs Noah Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Noah Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 11,87 | 12,47 | 11,85 | 12,14 | 2,27% | 111.966,00 |
| 22.04.2024 | 11,70 | 12,03 | 11,64 | 11,87 | 2,15% | 119.349,00 |
| 19.04.2024 | 11,97 | 12,03 | 11,61 | 11,62 | -3,17% | 112.666,00 |
| 18.04.2024 | 11,80 | 12,05 | 11,74 | 12,00 | 1,35% | 100.709,00 |
| 17.04.2024 | 12,13 | 12,19 | 11,72 | 11,84 | -1,66% | 254.445,00 |
| 16.04.2024 | 12,67 | 12,67 | 12,01 | 12,04 | -5,57% | 188.490,00 |
| 15.04.2024 | 13,00 | 13,00 | 12,56 | 12,75 | -0,93% | 160.601,00 |
| 12.04.2024 | 12,99 | 13,17 | 12,81 | 12,87 | -3,31% | 108.585,00 |
| 11.04.2024 | 13,43 | 13,43 | 13,11 | 13,31 | 0,45% | 53.051,00 |
| 10.04.2024 | 13,06 | 13,36 | 13,06 | 13,25 | -0,15% | 60.683,00 |
| 09.04.2024 | 13,11 | 13,32 | 13,09 | 13,27 | 1,69% | 40.202,00 |
| 08.04.2024 | 13,06 | 13,22 | 12,93 | 13,05 | -0,08% | 66.328,00 |
| 05.04.2024 | 13,08 | 13,16 | 12,76 | 13,06 | -1,43% | 83.547,00 |
| 04.04.2024 | 13,30 | 13,59 | 13,08 | 13,25 | -0,15% | 176.731,00 |
| 03.04.2024 | 12,28 | 13,27 | 12,28 | 13,27 | 7,80% | 218.313,00 |
| 02.04.2024 | 12,05 | 12,54 | 12,05 | 12,31 | 1,65% | 168.738,00 |
| 01.04.2024 | 11,56 | 12,16 | 11,40 | 12,11 | 5,95% | 255.883,00 |
| 28.03.2024 | 11,91 | 11,95 | 11,35 | 11,43 | -3,63% | 279.481,00 |
| 27.03.2024 | 11,23 | 12,03 | 11,12 | 11,86 | 17,19% | 355.657,00 |
| 26.03.2024 | 10,44 | 10,46 | 10,03 | 10,12 | -2,13% | 182.125,00 |
| 25.03.2024 | 10,49 | 10,51 | 10,27 | 10,34 | -0,86% | 108.485,00 |
| 22.03.2024 | 10,37 | 10,63 | 10,23 | 10,43 | -1,04% | 155.426,00 |
| 21.03.2024 | 10,50 | 10,61 | 10,48 | 10,54 | 1,35% | 112.820,00 |
| 20.03.2024 | 10,10 | 10,44 | 10,05 | 10,40 | 3,79% | 188.044,00 |
| 19.03.2024 | 10,02 | 10,14 | 9,98 | 10,02 | -0,89% | 141.331,00 |
| 18.03.2024 | 10,23 | 10,35 | 10,06 | 10,11 | -0,39% | 169.047,00 |
| 15.03.2024 | 10,63 | 10,66 | 9,90 | 10,15 | -4,43% | 1.860.599,00 |
| 14.03.2024 | 10,96 | 11,04 | 10,36 | 10,62 | -4,07% | 242.071,00 |
| 13.03.2024 | 11,15 | 11,33 | 10,84 | 11,07 | -0,18% | 184.089,00 |
| 12.03.2024 | 11,35 | 11,48 | 11,00 | 11,09 | -0,27% | 194.124,00 |
| 11.03.2024 | 11,05 | 11,35 | 10,90 | 11,12 | 2,30% | 126.361,00 |
| 08.03.2024 | 10,94 | 11,26 | 10,75 | 10,87 | 0,00% | 97.773,00 |
| 07.03.2024 | 10,74 | 10,95 | 10,67 | 10,87 | 0,74% | 122.510,00 |
| 06.03.2024 | 11,04 | 11,04 | 10,68 | 10,79 | 0,37% | 122.323,00 |
| 05.03.2024 | 10,80 | 10,97 | 10,61 | 10,75 | -1,83% | 210.509,00 |
| 04.03.2024 | 11,61 | 11,61 | 10,81 | 10,95 | -2,23% | 118.110,00 |
| 01.03.2024 | 11,35 | 11,35 | 10,96 | 11,20 | 0,72% | 104.264,00 |
| 29.02.2024 | 11,54 | 11,58 | 11,08 | 11,12 | -3,14% | 197.908,00 |
| 28.02.2024 | 11,56 | 11,69 | 11,32 | 11,48 | -2,46% | 87.393,00 |
| 27.02.2024 | 11,91 | 11,91 | 11,58 | 11,77 | -0,08% | 76.505,00 |
| 26.02.2024 | 12,07 | 12,20 | 11,71 | 11,78 | -2,40% | 64.417,00 |
| 23.02.2024 | 11,95 | 12,17 | 11,62 | 12,07 | 2,20% | 92.870,00 |
| 22.02.2024 | 11,62 | 11,87 | 11,42 | 11,81 | 2,34% | 139.125,00 |
| 21.02.2024 | 11,74 | 11,99 | 11,44 | 11,54 | -1,20% | 126.244,00 |
| 20.02.2024 | 12,10 | 12,10 | 11,59 | 11,68 | -3,47% | 128.388,00 |
| 16.02.2024 | 12,07 | 12,29 | 11,84 | 12,10 | 0,33% | 91.234,00 |
| 15.02.2024 | 12,01 | 12,19 | 11,92 | 12,06 | 1,09% | 46.491,00 |
| 14.02.2024 | 11,79 | 12,02 | 11,70 | 11,93 | 3,29% | 47.013,00 |
| 13.02.2024 | 11,87 | 11,87 | 11,42 | 11,55 | -4,47% | 62.833,00 |
| 12.02.2024 | 11,80 | 12,13 | 11,80 | 12,09 | 3,42% | 59.913,00 |
| 09.02.2024 | 11,84 | 11,84 | 11,40 | 11,69 | 0,26% | 77.036,00 |
| 08.02.2024 | 11,88 | 11,91 | 11,66 | 11,66 | -3,00% | 39.799,00 |
| 07.02.2024 | 11,90 | 12,04 | 11,83 | 12,02 | -0,33% | 36.613,00 |
| 06.02.2024 | 11,86 | 12,21 | 11,77 | 12,06 | 4,60% | 50.148,00 |
| 05.02.2024 | 11,89 | 11,90 | 11,52 | 11,53 | -3,03% | 50.766,00 |
| 02.02.2024 | 11,55 | 12,01 | 11,55 | 11,89 | 0,85% | 66.410,00 |
| 01.02.2024 | 11,85 | 11,85 | 11,26 | 11,79 | -0,08% | 68.739,00 |
| 31.01.2024 | 11,59 | 11,93 | 11,50 | 11,80 | 1,81% | 87.778,00 |
| 30.01.2024 | 11,68 | 11,72 | 11,21 | 11,59 | -2,93% | 61.305,00 |
| 29.01.2024 | 12,01 | 12,09 | 11,85 | 11,94 | -1,24% | 28.307,00 |
| 26.01.2024 | 12,15 | 12,30 | 11,92 | 12,09 | -1,95% | 32.548,00 |
| 25.01.2024 | 12,58 | 12,58 | 12,01 | 12,33 | -1,04% | 55.149,00 |
| 24.01.2024 | 12,54 | 12,74 | 12,26 | 12,46 | 2,47% | 122.054,00 |
| 23.01.2024 | 11,99 | 12,58 | 11,99 | 12,16 | 5,28% | 101.158,00 |
| 22.01.2024 | 11,49 | 11,66 | 11,33 | 11,55 | -1,45% | 115.797,00 |
| 19.01.2024 | 11,97 | 12,05 | 11,62 | 11,72 | -2,98% | 49.858,00 |
| 18.01.2024 | 11,66 | 12,31 | 11,66 | 12,08 | 5,04% | 195.720,00 |
| 17.01.2024 | 11,51 | 11,69 | 11,39 | 11,50 | -1,96% | 87.722,00 |
| 16.01.2024 | 12,19 | 12,21 | 11,61 | 11,73 | -4,56% | 103.512,00 |
| 12.01.2024 | 12,46 | 12,72 | 12,18 | 12,29 | -0,65% | 60.789,00 |
| 11.01.2024 | 12,41 | 12,55 | 12,14 | 12,37 | 2,06% | 34.505,00 |
| 10.01.2024 | 12,32 | 12,35 | 12,05 | 12,12 | -1,70% | 37.598,00 |
| 09.01.2024 | 12,52 | 12,52 | 12,25 | 12,33 | -1,91% | 54.413,00 |
| 08.01.2024 | 12,72 | 12,72 | 12,50 | 12,57 | -2,63% | 60.026,00 |
| 05.01.2024 | 12,91 | 13,05 | 12,50 | 12,91 | -0,92% | 67.557,00 |
| 04.01.2024 | 12,88 | 13,08 | 12,71 | 13,03 | 0,70% | 45.963,00 |
| 03.01.2024 | 13,31 | 13,31 | 12,75 | 12,94 | -2,49% | 65.976,00 |
| 02.01.2024 | 13,49 | 13,78 | 13,15 | 13,27 | -3,91% | 79.799,00 |
| 29.12.2023 | 13,51 | 13,97 | 13,43 | 13,81 | 3,29% | 74.272,00 |
| 28.12.2023 | 13,21 | 13,60 | 13,10 | 13,37 | 1,44% | 113.743,00 |
| 27.12.2023 | 13,38 | 13,51 | 13,03 | 13,18 | -0,53% | 34.143,00 |
| 26.12.2023 | 13,47 | 13,77 | 13,17 | 13,25 | -0,67% | 21.733,00 |
| 22.12.2023 | 13,62 | 13,67 | 12,90 | 13,34 | -3,89% | 106.560,00 |
| 21.12.2023 | 13,52 | 13,88 | 13,22 | 13,88 | 4,60% | 78.869,00 |
| 20.12.2023 | 13,80 | 13,94 | 13,23 | 13,27 | -5,28% | 57.570,00 |
| 19.12.2023 | 13,71 | 14,11 | 13,71 | 14,01 | 2,26% | 41.879,00 |
| 18.12.2023 | 14,18 | 14,20 | 13,52 | 13,70 | -3,52% | 57.372,00 |
| 15.12.2023 | 14,64 | 15,18 | 14,11 | 14,20 | -1,66% | 132.275,00 |
| 14.12.2023 | 13,60 | 14,60 | 13,60 | 14,44 | 6,18% | 125.738,00 |
| 13.12.2023 | 12,97 | 13,60 | 12,82 | 13,60 | 3,34% | 70.399,00 |
| 12.12.2023 | 12,96 | 13,16 | 12,59 | 13,16 | 2,17% | 66.144,00 |
| 11.12.2023 | 12,80 | 13,09 | 12,75 | 12,88 | 0,63% | 64.236,00 |
| 08.12.2023 | 12,42 | 12,86 | 12,42 | 12,80 | 2,98% | 33.176,00 |
| 07.12.2023 | 12,35 | 12,70 | 12,27 | 12,43 | -0,24% | 25.748,00 |
| 06.12.2023 | 12,63 | 12,89 | 12,31 | 12,46 | -2,96% | 90.899,00 |
| 05.12.2023 | 12,85 | 13,15 | 12,69 | 12,84 | -2,28% | 44.357,00 |
| 04.12.2023 | 12,51 | 13,27 | 12,51 | 13,14 | 4,04% | 98.455,00 |
| 01.12.2023 | 12,68 | 13,03 | 12,40 | 12,63 | -1,48% | 51.056,00 |
| 30.11.2023 | 13,12 | 13,40 | 12,00 | 12,82 | -6,42% | 154.635,00 |
| 29.11.2023 | 13,30 | 13,78 | 13,30 | 13,70 | 1,26% | 20.195,00 |