2,120€
Echtzeit-Aktienkurs GDS Holdings Ltd.
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,17 | 2,21 | 2,11 | 2,17 | -2,25% | - |
| 21.11.2024 | 2,15 | 2,25 | 2,11 | 2,22 | 1,37% | - |
| 20.11.2024 | 2,27 | 2,42 | 2,05 | 2,19 | -5,19% | - |
| 19.11.2024 | 2,79 | 2,84 | 2,23 | 2,31 | -15,69% | - |
| 18.11.2024 | 2,60 | 2,74 | 2,59 | 2,74 | 5,38% | - |
| 15.11.2024 | 2,68 | 2,74 | 2,59 | 2,60 | -1,89% | - |
| 14.11.2024 | 2,64 | 2,71 | 2,64 | 2,65 | -1,85% | - |
| 13.11.2024 | 2,68 | 2,73 | 2,62 | 2,70 | 0,75% | - |
| 12.11.2024 | 2,73 | 2,74 | 2,58 | 2,68 | -3,60% | - |
| 11.11.2024 | 2,83 | 2,90 | 2,75 | 2,78 | 2,96% | - |
| 08.11.2024 | 2,72 | 2,72 | 2,62 | 2,70 | -2,88% | - |
| 07.11.2024 | 2,50 | 2,83 | 2,45 | 2,78 | 13,01% | - |
| 06.11.2024 | 2,54 | 2,58 | 2,42 | 2,46 | -1,99% | - |
| 05.11.2024 | 2,37 | 2,52 | 2,37 | 2,51 | 6,81% | - |
| 04.11.2024 | 2,41 | 2,41 | 2,33 | 2,35 | -2,89% | - |
| 01.11.2024 | 2,47 | 2,52 | 2,39 | 2,42 | -3,59% | - |
| 31.10.2024 | 2,52 | 2,52 | 2,36 | 2,51 | 1,62% | - |
| 30.10.2024 | 2,50 | 2,54 | 2,40 | 2,47 | -0,80% | - |
| 29.10.2024 | 2,56 | 2,63 | 2,45 | 2,49 | -1,19% | - |
| 28.10.2024 | 2,46 | 2,56 | 2,46 | 2,52 | 2,86% | - |
| 25.10.2024 | 2,42 | 2,53 | 2,42 | 2,45 | 2,94% | - |
| 24.10.2024 | 2,46 | 2,50 | 2,38 | 2,38 | -4,42% | - |
| 23.10.2024 | 2,68 | 2,70 | 2,46 | 2,49 | -4,23% | - |
| 22.10.2024 | 2,60 | 2,82 | 2,53 | 2,60 | 2,77% | - |
| 21.10.2024 | 2,48 | 2,53 | 2,42 | 2,53 | 2,02% | - |
| 18.10.2024 | 2,60 | 2,66 | 2,44 | 2,48 | 0,00% | - |
| 17.10.2024 | 2,60 | 2,60 | 2,40 | 2,48 | -2,36% | - |
| 16.10.2024 | 2,47 | 2,58 | 2,43 | 2,54 | 5,39% | - |
| 15.10.2024 | 2,54 | 2,54 | 2,37 | 2,41 | -4,74% | - |
| 14.10.2024 | 2,38 | 2,58 | 2,37 | 2,53 | 3,69% | - |
| 11.10.2024 | 2,42 | 2,46 | 2,30 | 2,44 | 0,83% | - |
| 10.10.2024 | 2,42 | 2,50 | 2,34 | 2,42 | 1,26% | - |
| 09.10.2024 | 2,26 | 2,40 | 2,23 | 2,39 | 2,14% | - |
| 08.10.2024 | 2,28 | 2,40 | 2,17 | 2,34 | -6,40% | - |
| 07.10.2024 | 2,61 | 2,63 | 2,48 | 2,50 | 0,40% | - |
| 04.10.2024 | 2,50 | 2,53 | 2,39 | 2,49 | 4,62% | - |
| 03.10.2024 | 2,54 | 2,59 | 2,37 | 2,38 | -9,51% | - |
| 02.10.2024 | 2,60 | 2,80 | 2,47 | 2,63 | 4,37% | - |
| 01.10.2024 | 2,52 | 2,52 | 2,24 | 2,52 | 10,53% | 6.000,00 |
| 30.09.2024 | 2,56 | 2,58 | 2,23 | 2,28 | -2,15% | - |
| 27.09.2024 | 2,25 | 2,38 | 2,20 | 2,33 | 4,48% | - |
| 26.09.2024 | 2,38 | 2,47 | 2,23 | 2,23 | -3,04% | - |
| 25.09.2024 | 2,23 | 2,31 | 2,18 | 2,30 | -4,56% | - |
| 24.09.2024 | 2,46 | 2,54 | 2,25 | 2,41 | 6,17% | - |
| 23.09.2024 | 2,22 | 2,33 | 2,19 | 2,27 | 1,79% | - |
| 20.09.2024 | 2,14 | 2,23 | 2,14 | 2,23 | 4,21% | - |
| 19.09.2024 | 2,01 | 2,15 | 1,97 | 2,14 | 9,18% | - |
| 18.09.2024 | 1,98 | 2,04 | 1,91 | 1,96 | -1,26% | - |
| 17.09.2024 | 1,88 | 2,06 | 1,82 | 1,99 | 9,97% | - |
| 16.09.2024 | 1,81 | 1,84 | 1,80 | 1,81 | -0,28% | - |
| 13.09.2024 | 1,87 | 1,87 | 1,80 | 1,81 | -1,09% | - |
| 12.09.2024 | 1,85 | 1,89 | 1,83 | 1,83 | -3,43% | - |
| 11.09.2024 | 1,88 | 1,93 | 1,84 | 1,90 | -0,79% | - |
| 10.09.2024 | 1,98 | 2,00 | 1,89 | 1,91 | -4,02% | - |
| 09.09.2024 | 1,90 | 2,00 | 1,90 | 1,99 | 2,84% | - |
| 06.09.2024 | 1,80 | 2,06 | 1,80 | 1,94 | -3,73% | - |
| 05.09.2024 | 1,90 | 2,02 | 1,85 | 2,01 | 4,15% | - |
| 04.09.2024 | 1,96 | 2,00 | 1,88 | 1,93 | 0,00% | - |
| 03.09.2024 | 1,92 | 1,98 | 1,91 | 1,93 | 1,31% | - |
| 02.09.2024 | 1,92 | 1,93 | 1,91 | 1,91 | -1,04% | - |
| 30.08.2024 | 1,95 | 1,95 | 1,85 | 1,93 | 5,77% | - |
| 29.08.2024 | 1,84 | 1,91 | 1,82 | 1,82 | 0,00% | - |
| 28.08.2024 | 1,82 | 1,84 | 1,80 | 1,82 | -2,93% | - |
| 27.08.2024 | 1,94 | 1,97 | 1,88 | 1,88 | -1,57% | - |
| 26.08.2024 | 1,89 | 1,91 | 1,81 | 1,91 | 2,14% | - |
| 23.08.2024 | 1,87 | 1,90 | 1,82 | 1,87 | 2,19% | - |
| 22.08.2024 | 1,58 | 1,86 | 1,58 | 1,83 | 10,61% | - |
| 21.08.2024 | 1,44 | 1,76 | 1,40 | 1,65 | 16,20% | - |
| 20.08.2024 | 1,51 | 1,54 | 1,42 | 1,42 | -5,65% | - |
| 19.08.2024 | 1,38 | 1,51 | 1,38 | 1,51 | 9,45% | - |
| 16.08.2024 | 1,34 | 1,38 | 1,33 | 1,38 | 3,38% | - |
| 15.08.2024 | 1,29 | 1,34 | 1,28 | 1,33 | 3,10% | - |
| 14.08.2024 | 1,25 | 1,31 | 1,25 | 1,29 | 0,39% | - |
| 13.08.2024 | 1,30 | 1,32 | 1,28 | 1,29 | -1,91% | - |
| 12.08.2024 | 1,28 | 1,32 | 1,28 | 1,31 | 1,55% | - |
| 09.08.2024 | 1,29 | 1,31 | 1,28 | 1,29 | -0,77% | - |
| 08.08.2024 | 1,23 | 1,30 | 1,23 | 1,30 | 1,56% | - |
| 07.08.2024 | 1,30 | 1,32 | 1,26 | 1,28 | 0,79% | - |
| 06.08.2024 | 1,18 | 1,27 | 1,15 | 1,27 | 7,63% | - |
| 05.08.2024 | 1,17 | 1,21 | 1,10 | 1,18 | -3,28% | - |
| 02.08.2024 | 1,26 | 1,30 | 1,19 | 1,22 | -5,06% | - |
| 01.08.2024 | 1,29 | 1,32 | 1,26 | 1,29 | -0,39% | - |
| 31.07.2024 | 1,26 | 1,30 | 1,25 | 1,29 | 5,31% | - |
| 30.07.2024 | 1,23 | 1,26 | 1,20 | 1,23 | -2,00% | - |
| 29.07.2024 | 1,26 | 1,29 | 1,24 | 1,25 | 0,40% | - |
| 26.07.2024 | 1,25 | 1,27 | 1,21 | 1,25 | 0,40% | - |
| 25.07.2024 | 1,23 | 1,26 | 1,22 | 1,24 | 1,64% | - |
| 24.07.2024 | 1,27 | 1,29 | 1,20 | 1,22 | -3,56% | - |
| 23.07.2024 | 1,28 | 1,30 | 1,24 | 1,27 | -3,44% | - |
| 22.07.2024 | 1,34 | 1,38 | 1,30 | 1,31 | -0,76% | - |
| 19.07.2024 | 1,32 | 1,35 | 1,31 | 1,32 | -0,38% | - |
| 18.07.2024 | 1,35 | 1,42 | 1,32 | 1,33 | -1,12% | - |
| 17.07.2024 | 1,41 | 1,41 | 1,31 | 1,34 | -2,19% | - |
| 16.07.2024 | 1,35 | 1,42 | 1,32 | 1,37 | 4,58% | - |
| 15.07.2024 | 1,31 | 1,36 | 1,26 | 1,31 | -1,50% | - |
| 12.07.2024 | 1,30 | 1,39 | 1,30 | 1,33 | -3,27% | 1.000,00 |
| 11.07.2024 | 1,40 | 1,48 | 1,34 | 1,38 | -1,79% | - |
| 10.07.2024 | 1,40 | 1,46 | 1,37 | 1,40 | -1,06% | - |
| 09.07.2024 | 1,35 | 1,43 | 1,34 | 1,42 | 4,81% | - |
| 08.07.2024 | 1,23 | 1,38 | 1,23 | 1,35 | 9,31% | - |