18,200€
-10,78%
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 | 20,05 | 20,10 | 16,90 | 18,20 | -10,78% | 845,00 |
| 11.11.2026 | 19,80 | 21,20 | 19,70 | 20,40 | 5,97% | - |
| 10.11.2026 | 19,60 | 19,85 | 18,85 | 19,25 | -3,27% | 15,00 |
| 09.11.2026 | 20,50 | 20,60 | 19,55 | 19,90 | -1,00% | - |
| 06.11.2026 | 19,35 | 20,50 | 19,25 | 20,10 | 3,61% | 14,00 |
| 05.11.2026 | 21,20 | 22,00 | 18,30 | 19,40 | -7,62% | 1.377,00 |
| 04.11.2026 | 20,50 | 21,60 | 20,15 | 21,00 | 6,33% | - |
| 03.11.2026 | 19,15 | 20,15 | 19,05 | 19,75 | 0,51% | 1.200,00 |
| 02.11.2026 | 20,15 | 20,30 | 19,35 | 19,65 | -0,51% | - |
| 30.10.2026 | 20,20 | 20,25 | 19,40 | 19,75 | -3,19% | - |
| 29.10.2026 | 21,00 | 21,30 | 20,30 | 20,40 | -3,77% | 26,00 |
| 28.10.2026 | 21,20 | 21,60 | 20,50 | 21,20 | 3,92% | - |
| 27.10.2026 | 20,60 | 20,90 | 20,20 | 20,40 | 0,00% | 375,00 |
| 26.10.2026 | 20,00 | 20,90 | 19,55 | 20,40 | 2,51% | 1.330,00 |
| 23.10.2026 | 19,85 | 20,25 | 19,70 | 19,90 | 1,27% | - |
| 22.10.2026 | 19,90 | 20,80 | 19,30 | 19,65 | -6,43% | 102,00 |
| 21.10.2026 | 20,90 | 21,20 | 20,10 | 21,00 | 0,00% | 1.543,00 |
| 20.10.2026 | 20,80 | 21,60 | 20,05 | 21,00 | 4,74% | 2.820,00 |
| 19.10.2026 | 21,30 | 21,90 | 19,75 | 20,05 | -2,67% | 1.385,00 |
| 16.10.2026 | 22,80 | 22,80 | 20,30 | 20,60 | -8,85% | 100,00 |
| 15.10.2026 | 22,30 | 22,70 | 22,30 | 22,60 | -2,59% | - |
| 14.10.2026 | 26,90 | 26,90 | 22,50 | 23,20 | -12,12% | 822,00 |
| 13.10.2026 | 27,30 | 27,30 | 26,20 | 26,40 | -2,94% | 2.340,00 |
| 12.10.2026 | 27,00 | 28,00 | 26,50 | 27,20 | -1,45% | - |
| 09.10.2026 | 27,30 | 28,20 | 27,10 | 27,60 | 1,47% | 5.096,00 |
| 08.10.2026 | 27,30 | 27,90 | 26,70 | 27,20 | -3,55% | 5.400,00 |
| 07.10.2026 | 26,80 | 28,50 | 26,30 | 28,20 | 2,17% | 10.000,00 |
| 06.10.2026 | 27,40 | 28,40 | 26,70 | 27,60 | 5,34% | 1.536,00 |
| 05.10.2026 | 25,40 | 26,50 | 25,20 | 26,20 | 6,50% | - |
| 02.10.2026 | 26,00 | 27,40 | 24,30 | 24,60 | -6,82% | 5.920,00 |
| 01.10.2026 | 28,00 | 28,30 | 26,40 | 26,40 | -4,35% | - |
| 30.09.2026 | 28,00 | 28,70 | 27,40 | 27,60 | 0,00% | 450,00 |
| 29.09.2026 | 28,00 | 28,70 | 27,10 | 27,60 | -0,72% | 3.360,00 |
| 28.09.2026 | 28,30 | 29,00 | 27,80 | 27,80 | -3,47% | 630,00 |
| 25.09.2026 | 29,20 | 29,50 | 28,50 | 28,80 | -1,37% | 20.053,00 |
| 24.09.2026 | 29,00 | 29,50 | 28,70 | 29,20 | 0,34% | 818,00 |
| 23.09.2026 | 29,40 | 29,50 | 28,70 | 29,10 | -1,02% | 87,00 |
| 22.09.2026 | 29,40 | 29,90 | 29,10 | 29,40 | -1,34% | 300,00 |
| 21.09.2026 | 29,10 | 30,50 | 28,40 | 29,80 | 4,20% | 1.763,00 |
| 18.09.2026 | 27,40 | 29,00 | 27,20 | 28,60 | 5,15% | 2.400,00 |
| 17.09.2026 | 26,80 | 27,60 | 26,50 | 27,20 | 2,26% | 6,00 |
| 16.09.2026 | 26,20 | 26,90 | 26,10 | 26,60 | 0,76% | 84,00 |
| 15.09.2026 | 26,60 | 26,60 | 26,10 | 26,40 | 0,76% | - |
| 14.09.2026 | 26,80 | 27,00 | 26,00 | 26,20 | -1,50% | - |
| 11.09.2026 | 27,00 | 27,20 | 26,30 | 26,60 | -0,75% | 872,00 |
| 10.09.2026 | 27,40 | 27,80 | 26,60 | 26,80 | -3,60% | 5,00 |
| 09.09.2026 | 27,30 | 28,00 | 26,80 | 27,80 | 0,72% | 4.000,00 |
| 08.09.2026 | 26,80 | 28,20 | 26,30 | 27,60 | 2,22% | 616,00 |
| 07.09.2026 | 27,10 | 27,30 | 26,80 | 27,00 | 0,00% | - |
| 04.09.2026 | 27,10 | 27,20 | 26,70 | 27,00 | 0,75% | 671,00 |
| 03.09.2026 | 26,20 | 27,40 | 25,90 | 26,80 | 0,75% | 210,00 |
| 02.09.2026 | 26,60 | 27,10 | 26,30 | 26,60 | -1,48% | 168,00 |
| 01.09.2026 | 27,00 | 27,70 | 26,70 | 27,00 | -1,46% | 1.260,00 |
| 31.08.2026 | 28,20 | 28,40 | 27,30 | 27,40 | -4,86% | 3.120,00 |
| 28.08.2026 | 29,00 | 29,20 | 28,00 | 28,80 | 0,70% | 1.147,00 |
| 27.08.2026 | 28,80 | 29,50 | 28,50 | 28,60 | 2,14% | 3.340,00 |
| 26.08.2026 | 28,40 | 28,70 | 27,80 | 28,00 | -0,71% | 1.776,00 |
| 25.08.2026 | 27,40 | 28,40 | 27,20 | 28,20 | 3,68% | - |
| 24.08.2026 | 27,60 | 28,00 | 26,70 | 27,20 | -2,86% | 1.726,00 |
| 21.08.2026 | 28,60 | 29,30 | 27,80 | 28,00 | -0,71% | 1.669,00 |
| 20.08.2026 | 29,00 | 29,30 | 28,00 | 28,20 | -1,40% | 404,00 |
| 19.08.2026 | 28,40 | 28,90 | 27,70 | 28,60 | -25,91% | 1.001,00 |
| 05.05.2026 | 36,70 | 38,60 | 36,30 | 38,60 | 4,89% | 3.923,00 |
| 04.05.2026 | 36,50 | 37,20 | 35,90 | 36,80 | 2,22% | 460,00 |
| 30.04.2026 | 35,20 | 36,10 | 34,70 | 36,00 | 2,27% | 1.980,00 |
| 29.04.2026 | 35,90 | 36,50 | 34,90 | 35,20 | -1,68% | 1.177,00 |
| 28.04.2026 | 36,60 | 37,50 | 35,30 | 35,80 | -4,28% | 3.665,00 |
| 27.04.2026 | 38,50 | 38,60 | 37,30 | 37,40 | -2,60% | 470,00 |
| 24.04.2026 | 38,40 | 39,30 | 37,80 | 38,40 | 3,78% | 2.854,00 |
| 23.04.2026 | 37,10 | 37,80 | 36,40 | 37,00 | 0,54% | 377,00 |
| 22.04.2026 | 37,10 | 38,10 | 36,10 | 36,80 | -1,08% | 134,00 |
| 21.04.2026 | 38,10 | 38,50 | 36,70 | 37,20 | -2,62% | 1.979,00 |
| 20.04.2026 | 38,50 | 38,90 | 37,30 | 38,20 | 0,53% | 5.087,00 |
| 17.04.2026 | 37,10 | 38,30 | 36,50 | 38,00 | 4,40% | 1.548,00 |
| 16.04.2026 | 37,50 | 38,10 | 36,20 | 36,40 | 0,00% | 1.260,00 |
| 15.04.2026 | 36,30 | 36,80 | 35,90 | 36,40 | -0,55% | 660,00 |
| 14.04.2026 | 35,80 | 36,80 | 35,60 | 36,60 | 2,81% | 459,00 |
| 13.04.2026 | 35,40 | 36,30 | 35,00 | 35,60 | -1,11% | 1.496,00 |
| 10.04.2026 | 36,10 | 36,70 | 35,50 | 36,00 | 2,27% | 814,00 |
| 09.04.2026 | 35,70 | 36,10 | 34,50 | 35,20 | 1,15% | 336,00 |
| 08.04.2026 | 35,50 | 35,70 | 34,30 | 34,80 | 4,19% | 198,00 |
| 07.04.2026 | 34,50 | 35,30 | 32,80 | 33,40 | -3,47% | 4.111,00 |
| 02.04.2026 | 34,90 | 35,80 | 34,30 | 34,60 | -3,89% | 75,00 |
| 01.04.2026 | 35,90 | 36,90 | 35,50 | 36,00 | 3,45% | 1.412,00 |
| 31.03.2026 | 34,20 | 35,20 | 33,90 | 34,80 | 1,75% | 214,00 |
| 30.03.2026 | 35,60 | 36,50 | 34,10 | 34,20 | -2,29% | 2.872,00 |
| 27.03.2026 | 37,00 | 37,30 | 34,80 | 35,00 | -5,66% | 4.160,00 |
| 26.03.2026 | 37,90 | 38,50 | 36,20 | 37,10 | -4,87% | 1.360,00 |
| 25.03.2026 | 37,90 | 39,80 | 37,70 | 39,00 | 3,17% | 2.900,00 |
| 24.03.2026 | 36,10 | 38,20 | 35,80 | 37,80 | 5,00% | 364,00 |
| 23.03.2026 | 35,00 | 37,30 | 34,80 | 36,00 | 0,84% | 1.245,00 |
| 20.03.2026 | 37,50 | 38,60 | 35,40 | 35,70 | -6,05% | 2.329,00 |
| 19.03.2026 | 38,60 | 39,60 | 37,00 | 38,00 | -2,56% | 686,00 |
| 18.03.2026 | 41,00 | 41,60 | 38,60 | 39,00 | 1,04% | 1.770,00 |
| 17.03.2026 | 36,10 | 38,80 | 35,30 | 38,60 | 2,39% | 3.939,00 |
| 16.03.2026 | 37,30 | 38,40 | 37,00 | 37,70 | 0,27% | 9.562,00 |
| 13.03.2026 | 36,70 | 38,30 | 36,40 | 37,60 | 0,80% | 826,00 |
| 12.03.2026 | 37,10 | 38,10 | 36,70 | 37,30 | 0,00% | 2.630,00 |
| 11.03.2026 | 37,00 | 37,90 | 36,00 | 37,30 | -0,80% | 1.766,00 |
| 10.03.2026 | 35,60 | 38,90 | 35,10 | 37,60 | 7,43% | 2.008,00 |