2,180€
2,83%
Echtzeit-Aktienkurs GDS Holdings Ltd.
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 21.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -7,83% | - |
| 20.11.2024 | 2,22 | 2,30 | 2,22 | 2,30 | -14,81% | 400,00 |
| 19.11.2024 | 2,72 | 2,72 | 2,70 | 2,70 | 5,47% | 1.000,00 |
| 18.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 15.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 14.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 13.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 12.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -6,94% | - |
| 11.11.2024 | 2,78 | 2,88 | 2,78 | 2,88 | 8,27% | 318,00 |
| 08.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 8,13% | - |
| 07.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 06.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 6,90% | - |
| 05.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 04.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 01.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 31.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 30.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 29.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 28.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 25.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 24.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -7,63% | - |
| 23.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 22.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | - |
| 21.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 18.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 80,00 |
| 17.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 16.10.2024 | 2,42 | 2,54 | 2,42 | 2,54 | 1,60% | 840,00 |
| 15.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 14.10.2024 | 2,34 | 2,52 | 2,34 | 2,52 | 7,69% | 420,00 |
| 11.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 10.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 6,31% | - |
| 09.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 08.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -13,28% | - |
| 07.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 04.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 03.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -5,30% | - |
| 02.10.2024 | 2,60 | 2,64 | 2,60 | 2,64 | 10,92% | 213,00 |
| 01.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 30.09.2024 | 2,50 | 2,54 | 2,50 | 2,50 | 13,64% | 9.520,00 |
| 27.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | - |
| 26.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 6,36% | - |
| 25.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -8,33% | - |
| 24.09.2024 | 2,40 | 2,40 | 2,36 | 2,40 | 6,19% | 750,00 |
| 23.09.2024 | 2,18 | 2,26 | 2,18 | 2,26 | 3,67% | 480,00 |
| 20.09.2024 | 2,10 | 2,18 | 2,10 | 2,18 | 11,22% | 480,00 |
| 19.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 18.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 7,10% | - |
| 17.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 16.09.2024 | 1,77 | 1,85 | 1,77 | 1,85 | 1,09% | 355,00 |
| 13.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 12.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 11.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -4,66% | - |
| 10.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 4,32% | - |
| 09.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -5,13% | - |
| 06.09.2024 | 1,86 | 1,95 | 1,86 | 1,95 | 5,41% | 540,00 |
| 05.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -3,65% | - |
| 04.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,67% | - |
| 03.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 02.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 30.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 5,56% | - |
| 29.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 28.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -6,32% | - |
| 27.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 26.08.2024 | 1,84 | 1,88 | 1,84 | 1,88 | 1,62% | 500,00 |
| 23.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 4,52% | - |
| 22.08.2024 | 1,58 | 1,77 | 1,58 | 1,77 | 4,12% | 600,00 |
| 21.08.2024 | 1,40 | 1,70 | 1,40 | 1,70 | 14,86% | 2.000,00 |
| 20.08.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 2,78% | 720,00 |
| 19.08.2024 | 1,35 | 1,44 | 1,35 | 1,44 | 3,60% | 720,00 |
| 16.08.2024 | 1,31 | 1,39 | 1,31 | 1,39 | 9,45% | 1.100,00 |
| 15.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 14.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 13.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 12.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 09.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 08.08.2024 | 1,23 | 1,26 | 1,23 | 1,26 | -0,79% | 840,00 |
| 07.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 6,72% | - |
| 06.08.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 4,39% | 900,00 |
| 05.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -9,52% | - |
| 02.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 01.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 31.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
| 30.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -5,47% | - |
| 29.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 4,92% | 75,00 |
| 26.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 25.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 24.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 23.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,58% | - |
| 22.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 19.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 18.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 17.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 16.07.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 5,47% | 780,00 |
| 15.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 12.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -8,57% | - |
| 11.07.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 2,19% | 720,00 |
| 10.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 09.07.2024 | 1,32 | 1,39 | 1,32 | 1,39 | 6,11% | 1.560,00 |
| 08.07.2024 | 1,21 | 1,31 | 1,21 | 1,31 | 8,26% | 840,00 |