2,170€
-2,25%
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 | 2,20 | 2,14 | 2,17 | -2,25% | - |
| 21.11.2024 | 2,14 | 2,23 | 2,14 | 2,22 | -2,20% | - |
| 20.11.2024 | 2,27 | 2,33 | 2,27 | 2,27 | -5,42% | - |
| 19.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -11,11% | 1.500,00 |
| 18.11.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 790,00 |
| 15.11.2024 | 2,68 | 2,70 | 2,68 | 2,70 | 1,50% | - |
| 14.11.2024 | 2,64 | 2,67 | 2,64 | 2,66 | -2,56% | - |
| 13.11.2024 | 2,68 | 2,73 | 2,68 | 2,73 | 0,74% | - |
| 12.11.2024 | 2,73 | 2,73 | 2,70 | 2,71 | -6,55% | - |
| 11.11.2024 | 2,84 | 2,90 | 2,82 | 2,90 | 7,01% | - |
| 08.11.2024 | 2,72 | 2,72 | 2,69 | 2,71 | 6,69% | - |
| 07.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | 3.000,00 |
| 06.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | 624,00 |
| 05.11.2024 | 2,37 | 2,45 | 2,37 | 2,44 | 1,24% | - |
| 04.11.2024 | 2,40 | 2,41 | 2,39 | 2,41 | -2,82% | - |
| 01.11.2024 | 2,47 | 2,48 | 2,46 | 2,48 | -1,20% | - |
| 31.10.2024 | 2,52 | 2,52 | 2,50 | 2,51 | 0,80% | - |
| 30.10.2024 | 2,50 | 2,51 | 2,48 | 2,49 | -1,97% | - |
| 29.10.2024 | 2,56 | 2,57 | 2,54 | 2,54 | -0,78% | - |
| 28.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 4,49% | 100,00 |
| 25.10.2024 | 2,43 | 2,45 | 2,42 | 2,45 | -0,41% | - |
| 24.10.2024 | 2,46 | 2,48 | 2,45 | 2,46 | -5,38% | - |
| 23.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 1.936,00 |
| 22.10.2024 | 2,60 | 2,76 | 2,58 | 2,60 | 3,17% | - |
| 21.10.2024 | 2,48 | 2,52 | 2,48 | 2,52 | 5,44% | - |
| 18.10.2024 | 2,60 | 2,66 | 2,39 | 2,39 | -4,40% | - |
| 17.10.2024 | 2,60 | 2,60 | 2,49 | 2,50 | -1,57% | - |
| 16.10.2024 | 2,48 | 2,57 | 2,44 | 2,54 | 2,42% | - |
| 15.10.2024 | 2,54 | 2,54 | 2,34 | 2,48 | -1,20% | - |
| 14.10.2024 | 2,39 | 2,51 | 2,37 | 2,51 | 5,46% | - |
| 11.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,06% | 5.000,00 |
| 10.10.2024 | 2,42 | 2,51 | 2,41 | 2,43 | 1,67% | - |
| 09.10.2024 | 2,26 | 2,40 | 2,23 | 2,39 | -0,83% | - |
| 08.10.2024 | 2,28 | 2,59 | 2,18 | 2,41 | -3,60% | - |
| 07.10.2024 | 2,60 | 2,62 | 2,50 | 2,50 | 0,81% | - |
| 04.10.2024 | 2,50 | 2,54 | 2,48 | 2,48 | -2,36% | - |
| 03.10.2024 | 2,54 | 2,59 | 2,53 | 2,54 | -9,29% | - |
| 02.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 18,64% | 1.000,00 |
| 01.10.2024 | 2,48 | 2,48 | 2,36 | 2,36 | -4,84% | 4.150,00 |
| 30.09.2024 | 2,56 | 2,56 | 2,30 | 2,48 | 6,90% | 3.812,00 |
| 27.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 2.000,00 |
| 26.09.2024 | 2,37 | 2,43 | 2,33 | 2,34 | 1,30% | - |
| 25.09.2024 | 2,23 | 2,31 | 2,18 | 2,31 | -2,94% | - |
| 24.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 6,25% | 1.205,00 |
| 23.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,45% | 500,00 |
| 20.09.2024 | 2,14 | 2,23 | 2,14 | 2,23 | 8,25% | - |
| 19.09.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | 900,00 |
| 18.09.2024 | 1,98 | 1,99 | 1,96 | 1,96 | -1,75% | - |
| 17.09.2024 | 1,88 | 2,00 | 1,87 | 2,00 | 10,53% | - |
| 16.09.2024 | 1,81 | 1,82 | 1,80 | 1,81 | -2,70% | - |
| 13.09.2024 | 1,87 | 1,87 | 1,86 | 1,86 | 1,09% | - |
| 12.09.2024 | 1,85 | 1,86 | 1,84 | 1,84 | -3,67% | - |
| 11.09.2024 | 1,88 | 1,91 | 1,84 | 1,91 | -4,27% | - |
| 10.09.2024 | 1,98 | 2,00 | 1,96 | 1,99 | 6,99% | - |
| 09.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -3,38% | 400,00 |
| 06.09.2024 | 1,90 | 1,93 | 1,90 | 1,93 | -0,77% | - |
| 05.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | 1.630,00 |
| 04.09.2024 | 1,96 | 1,96 | 1,95 | 1,95 | 0,78% | - |
| 03.09.2024 | 1,92 | 1,94 | 1,91 | 1,94 | 1,57% | - |
| 02.09.2024 | 1,92 | 1,93 | 1,91 | 1,91 | -1,04% | - |
| 30.08.2024 | 1,95 | 1,95 | 1,90 | 1,93 | 3,22% | - |
| 29.08.2024 | 1,84 | 1,87 | 1,83 | 1,87 | 0,27% | - |
| 28.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -6,06% | 1.100,00 |
| 27.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 5,88% | 1.917,00 |
| 26.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,75% | 2.500,00 |
| 23.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | 400,00 |
| 22.08.2024 | 1,65 | 1,82 | 1,60 | 1,82 | 7,06% | 5.500,00 |
| 21.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 15,65% | 245,00 |
| 20.08.2024 | 1,54 | 1,54 | 1,47 | 1,47 | 1,03% | 5.255,00 |
| 19.08.2024 | 1,38 | 1,46 | 1,38 | 1,46 | 9,40% | - |
| 16.08.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 0,38% | - |
| 15.08.2024 | 1,29 | 1,33 | 1,29 | 1,33 | 1,92% | - |
| 14.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,17% | 1.100,00 |
| 13.08.2024 | 1,30 | 1,32 | 1,29 | 1,29 | 0,39% | - |
| 12.08.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 09.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 08.08.2024 | 1,26 | 1,28 | 1,24 | 1,28 | -0,39% | - |
| 07.08.2024 | 1,31 | 1,31 | 1,28 | 1,29 | 9,36% | - |
| 06.08.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 3,07% | - |
| 05.08.2024 | 1,17 | 1,21 | 1,14 | 1,14 | -6,17% | - |
| 02.08.2024 | 1,26 | 1,28 | 1,22 | 1,22 | -5,45% | - |
| 01.08.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 1,58% | - |
| 31.07.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 3,27% | - |
| 30.07.2024 | 1,22 | 1,23 | 1,21 | 1,23 | -2,00% | - |
| 29.07.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,40% | - |
| 26.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 25.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,88% | 490,00 |
| 24.07.2024 | 1,27 | 1,27 | 1,22 | 1,22 | -3,95% | - |
| 23.07.2024 | 1,28 | 1,29 | 1,24 | 1,27 | -6,30% | - |
| 22.07.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 2,27% | - |
| 19.07.2024 | 1,32 | 1,33 | 1,31 | 1,32 | -4,00% | - |
| 18.07.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 1,10% | - |
| 17.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | 3.685,00 |
| 16.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | 3.636,00 |
| 15.07.2024 | 1,31 | 1,31 | 1,26 | 1,31 | -1,50% | - |
| 12.07.2024 | 1,30 | 1,41 | 1,30 | 1,33 | -8,28% | - |
| 11.07.2024 | 1,40 | 1,45 | 1,40 | 1,45 | 2,84% | - |
| 10.07.2024 | 1,44 | 1,46 | 1,41 | 1,41 | 2,17% | 10.150,00 |
| 09.07.2024 | 1,35 | 1,38 | 1,34 | 1,38 | 11,29% | - |
| 08.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,40% | 4.000,00 |