20,040$
-11,41%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,15 | 21,15 | 18,72 | 20,04 | -11,41% | 4.306.557,00 |
| 11.11.2026 | 22,46 | 23,48 | 22,23 | 22,62 | 5,65% | 2.658.193,00 |
| 10.11.2026 | 21,84 | 22,03 | 21,07 | 21,41 | -3,82% | 1.614.332,00 |
| 09.11.2026 | 22,59 | 22,77 | 21,95 | 22,26 | -0,40% | 1.562.253,00 |
| 06.11.2026 | 22,29 | 22,84 | 21,65 | 22,35 | 1,68% | 4.102.587,00 |
| 05.11.2026 | 24,37 | 24,59 | 20,57 | 21,98 | -5,95% | 5.181.984,00 |
| 04.11.2026 | 23,16 | 24,19 | 22,88 | 23,37 | 6,91% | 3.120.806,00 |
| 03.11.2026 | 21,77 | 22,34 | 21,40 | 21,86 | 0,41% | 2.615.949,00 |
| 02.11.2026 | 22,42 | 22,77 | 21,68 | 21,77 | -0,68% | 1.407.742,00 |
| 30.10.2026 | 22,35 | 22,38 | 21,66 | 21,92 | -5,35% | 2.167.216,00 |
| 29.10.2026 | 23,50 | 23,62 | 22,74 | 23,16 | -2,93% | 2.246.319,00 |
| 28.10.2026 | 23,24 | 24,01 | 22,92 | 23,86 | 4,60% | 2.162.256,00 |
| 27.10.2026 | 23,00 | 23,16 | 22,65 | 22,81 | 0,00% | 1.393.493,00 |
| 26.10.2026 | 22,24 | 23,30 | 21,88 | 22,81 | 2,54% | 1.262.281,00 |
| 23.10.2026 | 22,17 | 22,66 | 22,11 | 22,25 | 0,47% | 949.237,00 |
| 22.10.2026 | 22,20 | 22,82 | 21,67 | 22,14 | -6,07% | 1.949.277,00 |
| 21.10.2026 | 23,23 | 23,70 | 22,70 | 23,57 | 1,03% | 2.362.896,00 |
| 20.10.2026 | 22,88 | 23,95 | 22,56 | 23,33 | 3,83% | 3.351.725,00 |
| 19.10.2026 | 23,78 | 23,84 | 22,19 | 22,47 | -2,64% | 3.838.962,00 |
| 16.10.2026 | 25,05 | 25,14 | 22,88 | 23,08 | -6,41% | 4.636.855,00 |
| 15.10.2026 | 24,73 | 24,73 | 24,66 | 24,66 | -4,64% | 1.940,00 |
| 14.10.2026 | 29,40 | 29,56 | 25,18 | 25,86 | -12,64% | 4.838.891,00 |
| 13.10.2026 | 30,18 | 30,35 | 29,43 | 29,60 | -2,60% | 3.275.870,00 |
| 12.10.2026 | 30,46 | 30,48 | 29,72 | 30,39 | -1,87% | 1.242.207,00 |
| 09.10.2026 | 30,93 | 31,46 | 30,70 | 30,97 | 1,74% | 1.978.312,00 |
| 08.10.2026 | 30,51 | 31,08 | 29,88 | 30,44 | -3,76% | 2.771.749,00 |
| 07.10.2026 | 29,97 | 31,88 | 29,47 | 31,63 | 1,93% | 2.663.145,00 |
| 06.10.2026 | 30,53 | 31,95 | 30,08 | 31,03 | 5,94% | 3.718.117,00 |
| 05.10.2026 | 28,61 | 29,61 | 28,46 | 29,29 | 6,24% | 2.084.135,00 |
| 02.10.2026 | 29,39 | 29,39 | 27,42 | 27,57 | -7,48% | 3.387.427,00 |
| 01.10.2026 | 31,71 | 31,86 | 29,73 | 29,80 | -4,58% | 2.156.647,00 |
| 30.09.2026 | 31,61 | 32,42 | 31,04 | 31,23 | -0,16% | 1.893.164,00 |
| 29.09.2026 | 31,46 | 31,99 | 30,72 | 31,28 | -1,20% | 1.277.886,00 |
| 28.09.2026 | 32,75 | 32,75 | 31,63 | 31,66 | -3,39% | 780.161,00 |
| 25.09.2026 | 33,49 | 33,64 | 32,50 | 32,77 | -1,65% | 958.767,00 |
| 24.09.2026 | 32,94 | 33,59 | 32,71 | 33,32 | 0,63% | 579.041,00 |
| 23.09.2026 | 33,40 | 33,72 | 32,75 | 33,11 | -1,90% | 951.757,00 |
| 22.09.2026 | 34,00 | 34,05 | 33,33 | 33,75 | -1,46% | 1.245.158,00 |
| 21.09.2026 | 33,66 | 34,90 | 32,59 | 34,25 | 4,45% | 2.261.768,00 |
| 18.09.2026 | 31,86 | 33,30 | 31,60 | 32,79 | 4,76% | 1.579.331,00 |
| 17.09.2026 | 30,76 | 31,58 | 30,42 | 31,30 | 3,06% | 555.880,00 |
| 16.09.2026 | 30,44 | 30,89 | 30,20 | 30,37 | -0,23% | 732.571,00 |
| 15.09.2026 | 30,36 | 30,60 | 30,15 | 30,44 | 0,56% | 1.561.119,00 |
| 14.09.2026 | 30,77 | 30,80 | 30,00 | 30,27 | -1,78% | 1.088.070,00 |
| 11.09.2026 | 31,08 | 31,25 | 30,55 | 30,82 | -0,77% | 990.164,00 |
| 10.09.2026 | 31,91 | 31,99 | 30,98 | 31,06 | -4,11% | 924.256,00 |
| 09.09.2026 | 31,78 | 32,56 | 31,26 | 32,39 | 1,22% | 1.463.609,00 |
| 08.09.2026 | 31,03 | 32,72 | 30,57 | 32,00 | 2,02% | 1.421.084,00 |