29,300€
-2,98%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 35,00 | 36,40 | 34,70 | 35,00 | 0,00% | 611,00 |
| 06.03.2026 | 33,30 | 36,20 | 31,70 | 35,00 | 7,36% | 3.426,00 |
| 05.03.2026 | 32,80 | 33,20 | 32,20 | 32,60 | -1,51% | 487,00 |
| 04.03.2026 | 31,60 | 33,50 | 31,60 | 33,10 | 2,16% | 7.233,00 |
| 03.03.2026 | 32,80 | 33,40 | 31,50 | 32,40 | -4,99% | 8.560,00 |
| 02.03.2026 | 34,50 | 34,80 | 33,60 | 34,10 | -1,45% | 3.366,00 |
| 27.02.2026 | 36,30 | 36,30 | 33,90 | 34,60 | -2,26% | 1.591,00 |
| 26.02.2026 | 36,90 | 38,10 | 34,30 | 35,40 | -7,57% | 973,00 |
| 25.02.2026 | 37,90 | 39,30 | 37,70 | 38,30 | -0,78% | 2.335,00 |
| 24.02.2026 | 37,50 | 39,30 | 37,30 | 38,60 | 5,46% | 951,00 |
| 23.02.2026 | 37,80 | 38,00 | 36,30 | 36,60 | -5,43% | 1.765,00 |
| 20.02.2026 | 37,80 | 39,40 | 37,60 | 38,70 | 0,26% | 2.499,00 |
| 19.02.2026 | 38,20 | 39,00 | 37,60 | 38,60 | 1,05% | 1.808,00 |
| 18.02.2026 | 38,70 | 38,90 | 37,50 | 38,20 | -0,26% | 2.687,00 |
| 17.02.2026 | 39,30 | 39,80 | 37,90 | 38,30 | -1,03% | 2.286,00 |
| 16.02.2026 | 39,30 | 39,30 | 38,60 | 38,70 | -1,28% | 758,00 |
| 13.02.2026 | 39,30 | 39,80 | 37,30 | 39,20 | -0,76% | 3.683,00 |
| 12.02.2026 | 39,60 | 40,90 | 38,90 | 39,50 | 0,77% | 1.775,00 |
| 11.02.2026 | 38,50 | 40,40 | 38,20 | 39,20 | 0,51% | 8.955,00 |
| 10.02.2026 | 39,00 | 39,50 | 38,20 | 39,00 | -0,51% | 3.360,00 |
| 09.02.2026 | 38,40 | 39,40 | 37,40 | 39,20 | 0,00% | 558,00 |
| 06.02.2026 | 36,30 | 39,60 | 35,40 | 39,20 | 8,29% | 4.666,00 |
| 05.02.2026 | 35,20 | 36,70 | 34,40 | 36,20 | 2,55% | 2.840,00 |
| 04.02.2026 | 37,40 | 38,10 | 34,50 | 35,30 | -5,11% | 1.645,00 |
| 03.02.2026 | 38,50 | 39,20 | 36,30 | 37,20 | -3,12% | 4.829,00 |
| 02.02.2026 | 36,50 | 38,70 | 35,70 | 38,40 | 2,95% | 1.436,00 |
| 30.01.2026 | 38,90 | 38,90 | 34,90 | 37,30 | -4,36% | 3.179,00 |
| 29.01.2026 | 39,00 | 40,40 | 38,20 | 39,00 | -1,27% | 12.294,00 |
| 28.01.2026 | 39,30 | 40,10 | 38,10 | 39,50 | 0,77% | 3.639,00 |
| 27.01.2026 | 38,50 | 40,70 | 37,90 | 39,20 | 0,00% | 7.872,00 |
| 26.01.2026 | 35,80 | 39,50 | 35,00 | 39,20 | 8,59% | 21.617,00 |
| 23.01.2026 | 36,20 | 38,90 | 35,90 | 36,10 | 0,00% | 840,00 |
| 22.01.2026 | 35,20 | 36,30 | 35,10 | 36,10 | 4,34% | 1.431,00 |
| 21.01.2026 | 34,20 | 35,10 | 33,70 | 34,60 | 6,13% | 15,00 |
| 20.01.2026 | 34,70 | 34,80 | 32,50 | 32,60 | -5,78% | 3.015,00 |
| 19.01.2026 | 34,80 | 35,00 | 34,20 | 34,60 | -1,14% | 2.800,00 |
| 16.01.2026 | 37,10 | 37,50 | 34,60 | 35,00 | -7,41% | 660,00 |
| 15.01.2026 | 37,40 | 38,50 | 36,70 | 37,80 | 1,07% | - |
| 14.01.2026 | 36,90 | 38,10 | 36,50 | 37,40 | 2,47% | 632,00 |
| 13.01.2026 | 35,90 | 37,30 | 35,90 | 36,50 | -2,93% | 1.650,00 |
| 12.01.2026 | 35,30 | 39,30 | 35,10 | 37,60 | 6,82% | 371,00 |
| 09.01.2026 | 34,30 | 35,70 | 34,10 | 35,20 | -1,68% | 1.342,00 |
| 08.01.2026 | 32,90 | 36,40 | 32,80 | 35,80 | 8,48% | 9.109,00 |
| 07.01.2026 | 33,10 | 34,00 | 32,50 | 33,00 | 3,45% | 748,00 |
| 06.01.2026 | 31,70 | 32,50 | 31,00 | 31,90 | -0,62% | 209,00 |
| 05.01.2026 | 32,00 | 32,60 | 31,50 | 32,10 | -1,23% | 464,00 |
| 02.01.2026 | 31,10 | 33,20 | 30,80 | 32,50 | 10,92% | 440,00 |
| 30.12.2025 | 29,40 | 29,50 | 29,20 | 29,30 | -0,68% | 24,00 |
| 29.12.2025 | 29,40 | 29,70 | 29,00 | 29,50 | -0,67% | - |
| 23.12.2025 | 30,30 | 30,70 | 29,40 | 29,70 | -2,94% | - |
| 22.12.2025 | 30,50 | 31,00 | 30,20 | 30,60 | 0,33% | 1.366,00 |
| 19.12.2025 | 29,60 | 30,80 | 28,90 | 30,50 | 4,45% | 913,00 |
| 18.12.2025 | 28,90 | 29,80 | 28,70 | 29,20 | 0,69% | - |
| 17.12.2025 | 30,00 | 30,40 | 28,60 | 29,00 | -1,36% | - |
| 16.12.2025 | 29,70 | 29,90 | 29,00 | 29,40 | -3,29% | - |
| 15.12.2025 | 30,60 | 31,10 | 29,90 | 30,40 | -1,30% | 6.546,00 |
| 12.12.2025 | 30,60 | 31,50 | 30,50 | 30,80 | 0,00% | 1.380,00 |
| 11.12.2025 | 30,20 | 31,10 | 29,70 | 30,80 | 0,33% | - |
| 10.12.2025 | 30,80 | 31,30 | 30,40 | 30,70 | -0,97% | 2.090,00 |
| 09.12.2025 | 30,80 | 31,40 | 30,40 | 31,00 | 1,31% | 120,00 |
| 08.12.2025 | 30,10 | 31,20 | 30,00 | 30,60 | 1,32% | - |
| 05.12.2025 | 29,50 | 30,50 | 29,00 | 30,20 | 3,78% | - |