3,070€
3,02%
Echtzeit-Aktienkurs GDS Holdings Ltd.
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2025 | 3,06 | 3,14 | 3,01 | 3,08 | 0,33% | 200,00 |
| 26.05.2025 | 3,03 | 3,07 | 3,03 | 3,07 | -0,65% | - |
| 23.05.2025 | 3,13 | 3,14 | 3,07 | 3,09 | -0,64% | - |
| 22.05.2025 | 3,17 | 3,23 | 3,11 | 3,11 | -4,01% | - |
| 21.05.2025 | 3,25 | 3,36 | 3,01 | 3,24 | 7,28% | 720,00 |
| 20.05.2025 | 2,92 | 3,23 | 2,89 | 3,02 | 0,33% | - |
| 19.05.2025 | 2,99 | 3,03 | 2,90 | 3,01 | -0,66% | - |
| 16.05.2025 | 2,99 | 3,04 | 2,98 | 3,03 | 1,68% | - |
| 15.05.2025 | 2,97 | 2,99 | 2,80 | 2,98 | -2,30% | - |
| 14.05.2025 | 3,10 | 3,15 | 3,00 | 3,05 | -0,97% | - |
| 13.05.2025 | 3,12 | 3,18 | 3,03 | 3,08 | -6,95% | - |
| 12.05.2025 | 3,03 | 3,34 | 3,03 | 3,31 | 17,79% | 300,00 |
| 09.05.2025 | 2,88 | 2,97 | 2,80 | 2,81 | -4,42% | - |
| 08.05.2025 | 2,95 | 2,95 | 2,83 | 2,94 | 2,08% | - |
| 07.05.2025 | 2,95 | 2,99 | 2,83 | 2,88 | -5,26% | - |
| 06.05.2025 | 3,05 | 3,10 | 2,93 | 3,04 | -0,33% | - |
| 05.05.2025 | 3,07 | 3,14 | 2,97 | 3,05 | -2,56% | - |
| 02.05.2025 | 3,09 | 3,15 | 3,00 | 3,13 | 12,59% | - |
| 30.04.2025 | 2,86 | 2,86 | 2,68 | 2,78 | 6,92% | - |
| 29.04.2025 | 2,60 | 2,67 | 2,58 | 2,60 | 2,36% | - |
| 28.04.2025 | 2,58 | 2,60 | 2,51 | 2,54 | 0,00% | - |
| 25.04.2025 | 2,58 | 2,58 | 2,49 | 2,54 | 2,01% | - |
| 24.04.2025 | 2,49 | 2,59 | 2,47 | 2,49 | -3,49% | - |
| 23.04.2025 | 2,64 | 2,71 | 2,56 | 2,58 | 5,74% | - |
| 22.04.2025 | 2,42 | 2,51 | 2,38 | 2,44 | 3,39% | 550,00 |
| 17.04.2025 | 2,29 | 2,36 | 2,22 | 2,36 | 7,27% | - |
| 16.04.2025 | 2,04 | 2,20 | 1,99 | 2,20 | -5,17% | - |
| 15.04.2025 | 2,27 | 2,36 | 2,23 | 2,32 | 3,11% | - |
| 14.04.2025 | 2,24 | 2,41 | 2,23 | 2,25 | -0,44% | - |
| 11.04.2025 | 2,39 | 2,43 | 2,15 | 2,26 | -0,88% | 2.420,00 |
| 10.04.2025 | 2,48 | 2,50 | 2,25 | 2,28 | 3,17% | - |
| 09.04.2025 | 2,14 | 2,25 | 1,92 | 2,21 | 8,60% | 400,00 |
| 08.04.2025 | 2,23 | 2,41 | 2,02 | 2,04 | -13,03% | - |
| 07.04.2025 | 2,23 | 2,50 | 2,16 | 2,34 | -6,40% | - |
| 04.04.2025 | 2,93 | 2,95 | 2,37 | 2,50 | -10,71% | - |
| 03.04.2025 | 2,95 | 2,97 | 2,74 | 2,80 | -8,20% | - |
| 02.04.2025 | 3,07 | 3,09 | 2,99 | 3,05 | 4,10% | - |
| 01.04.2025 | 2,97 | 2,97 | 2,86 | 2,93 | 0,69% | - |
| 31.03.2025 | 2,82 | 2,95 | 2,76 | 2,91 | 1,04% | - |
| 28.03.2025 | 2,93 | 3,00 | 2,85 | 2,88 | -4,64% | - |
| 27.03.2025 | 3,11 | 3,16 | 2,99 | 3,02 | -5,63% | - |
| 26.03.2025 | 3,15 | 3,26 | 3,11 | 3,20 | 1,59% | - |
| 25.03.2025 | 3,11 | 3,19 | 3,07 | 3,15 | -3,37% | - |
| 24.03.2025 | 3,21 | 3,35 | 3,14 | 3,26 | 2,52% | - |
| 21.03.2025 | 3,35 | 3,44 | 3,14 | 3,18 | -3,34% | - |
| 20.03.2025 | 3,47 | 3,48 | 3,26 | 3,29 | -8,36% | - |
| 19.03.2025 | 4,00 | 4,25 | 3,35 | 3,59 | -12,65% | 150,00 |
| 18.03.2025 | 4,08 | 4,23 | 4,00 | 4,11 | 0,74% | - |
| 17.03.2025 | 3,89 | 4,15 | 3,84 | 4,08 | 1,75% | - |
| 14.03.2025 | 3,89 | 4,04 | 3,87 | 4,01 | 3,08% | - |
| 13.03.2025 | 3,88 | 3,96 | 3,72 | 3,89 | -4,19% | - |
| 12.03.2025 | 4,21 | 4,41 | 3,97 | 4,06 | -8,35% | - |
| 11.03.2025 | 4,32 | 4,54 | 4,17 | 4,43 | 4,48% | - |
| 10.03.2025 | 4,22 | 4,25 | 3,94 | 4,24 | 1,68% | - |
| 07.03.2025 | 4,31 | 4,34 | 4,09 | 4,17 | -6,29% | - |
| 06.03.2025 | 4,65 | 4,80 | 4,32 | 4,45 | -1,33% | - |
| 05.03.2025 | 4,44 | 4,62 | 4,37 | 4,51 | 8,41% | - |
| 04.03.2025 | 3,95 | 4,28 | 3,79 | 4,16 | 9,47% | 3.000,00 |
| 03.03.2025 | 4,37 | 4,42 | 3,72 | 3,80 | -16,85% | - |
| 28.02.2025 | 4,41 | 4,60 | 4,11 | 4,57 | -0,87% | - |
| 27.02.2025 | 4,78 | 4,79 | 4,31 | 4,61 | -4,36% | - |
| 26.02.2025 | 4,87 | 4,94 | 4,61 | 4,82 | 3,66% | - |
| 25.02.2025 | 5,00 | 5,05 | 4,53 | 4,65 | -0,85% | - |
| 24.02.2025 | 5,30 | 5,33 | 4,48 | 4,69 | -11,92% | - |
| 21.02.2025 | 5,88 | 6,15 | 5,33 | 5,33 | -7,39% | - |
| 20.02.2025 | 5,35 | 6,33 | 5,30 | 5,75 | 11,65% | 118,00 |
| 19.02.2025 | 5,13 | 5,40 | 5,05 | 5,15 | 5,97% | - |
| 18.02.2025 | 5,25 | 5,40 | 4,74 | 4,86 | -4,52% | - |
| 17.02.2025 | 5,18 | 5,18 | 5,08 | 5,09 | 8,99% | - |
| 14.02.2025 | 4,65 | 5,15 | 4,54 | 4,67 | 9,11% | - |
| 13.02.2025 | 4,17 | 4,29 | 3,94 | 4,28 | 4,39% | - |
| 12.02.2025 | 4,03 | 4,30 | 4,00 | 4,10 | -0,49% | 774,00 |
| 11.02.2025 | 3,80 | 4,21 | 3,59 | 4,12 | 14,76% | - |
| 10.02.2025 | 3,40 | 3,59 | 3,35 | 3,59 | 8,13% | - |
| 07.02.2025 | 3,30 | 3,38 | 3,19 | 3,32 | 3,43% | - |
| 06.02.2025 | 3,21 | 3,27 | 3,19 | 3,21 | 4,56% | - |
| 05.02.2025 | 3,03 | 3,12 | 2,96 | 3,07 | -2,85% | - |
| 04.02.2025 | 3,21 | 3,30 | 3,09 | 3,16 | 1,94% | 250,00 |
| 03.02.2025 | 2,70 | 3,12 | 2,64 | 3,10 | 17,87% | - |
| 31.01.2025 | 2,58 | 2,86 | 2,58 | 2,63 | -5,40% | - |
| 30.01.2025 | 2,50 | 2,85 | 2,50 | 2,78 | -3,14% | - |
| 29.01.2025 | 2,54 | 2,94 | 2,54 | 2,87 | 10,81% | - |
| 28.01.2025 | 2,52 | 2,62 | 2,49 | 2,59 | 1,17% | - |
| 27.01.2025 | 2,83 | 2,93 | 2,45 | 2,56 | -4,12% | - |
| 24.01.2025 | 2,59 | 2,79 | 2,56 | 2,67 | 5,53% | - |
| 23.01.2025 | 2,42 | 2,54 | 2,41 | 2,53 | 2,85% | - |
| 22.01.2025 | 2,68 | 2,77 | 2,41 | 2,46 | -9,89% | - |
| 21.01.2025 | 2,83 | 2,86 | 2,70 | 2,73 | -0,73% | - |
| 20.01.2025 | 2,80 | 2,83 | 2,75 | 2,75 | -3,51% | - |
| 17.01.2025 | 2,77 | 2,91 | 2,75 | 2,85 | 3,64% | - |
| 16.01.2025 | 2,70 | 2,76 | 2,65 | 2,75 | 6,59% | - |
| 15.01.2025 | 2,66 | 2,68 | 2,58 | 2,58 | -4,44% | - |
| 14.01.2025 | 2,80 | 2,91 | 2,61 | 2,70 | 1,50% | - |
| 13.01.2025 | 3,28 | 3,32 | 2,64 | 2,66 | -19,39% | - |
| 10.01.2025 | 3,53 | 3,53 | 3,21 | 3,30 | -6,78% | 1.435,00 |
| 09.01.2025 | 3,54 | 3,56 | 3,54 | 3,54 | 1,72% | - |
| 08.01.2025 | 3,27 | 3,52 | 3,16 | 3,48 | 9,09% | - |
| 07.01.2025 | 2,99 | 3,33 | 2,99 | 3,19 | 5,28% | - |
| 06.01.2025 | 2,92 | 3,13 | 2,92 | 3,03 | 5,21% | - |
| 03.01.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 1,41% | - |