28,300€
1,07%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 04.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 03.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 02.09.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -3,47% | - |
| 01.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | - |
| 29.08.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 7,09% | 505,00 |
| 28.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 27.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 26.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 25.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 6,67% | - |
| 22.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 21.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 580,00 |
| 20.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 19.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 18.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 15.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 14.08.2025 | 28,40 | 28,40 | 27,40 | 27,40 | -11,04% | 985,00 |
| 13.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 12.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -6,17% | - |
| 11.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | - |
| 08.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | - |
| 07.08.2025 | 31,00 | 32,40 | 31,00 | 32,40 | 3,18% | 200,00 |
| 06.08.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 2,61% | 100,00 |
| 05.08.2025 | 30,60 | 31,20 | 30,60 | 30,60 | 4,08% | 700,00 |
| 04.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |
| 01.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 31.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 30.07.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -4,97% | - |
| 29.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 28.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 25.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 24.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 23.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,03% | - |
| 22.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 21.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 18.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 17.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 16.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,14% | - |
| 15.07.2025 | 32,80 | 34,30 | 32,10 | 32,70 | 9,73% | - |
| 14.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |
| 11.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 10.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 09.07.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | 75,00 |
| 08.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 07.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -5,67% | - |
| 04.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 5,22% | - |
| 03.07.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 9,84% | 120,00 |
| 02.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 01.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 30.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 27.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 6,72% | - |
| 26.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 25.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 24.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 23.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 20.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 19.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 18.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 17.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 16.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 8,33% | - |
| 13.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 12.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 11.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 5,36% | - |
| 10.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 09.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 06.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 05.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 04.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 03.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 6,06% | - |
| 30.05.2025 | 21,00 | 21,20 | 19,80 | 19,80 | -12,39% | 100,00 |
| 29.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 28.05.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -9,17% | - |
| 27.05.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | - |
| 26.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 23.05.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -3,17% | - |
| 22.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 21.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 11,21% | - |
| 20.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 19.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 16.05.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 3,42% | - |
| 15.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 14.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 13.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 12.05.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 5,26% | - |
| 09.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 08.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 07.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 06.05.2025 | 24,00 | 24,40 | 23,60 | 24,40 | 0,00% | 102,00 |
| 05.05.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | - |
| 02.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 9,09% | - |
| 30.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 6,80% | - |
| 29.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 28.04.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 1,00% | - |
| 25.04.2025 | 20,40 | 20,40 | 20,00 | 20,00 | 1,52% | - |
| 24.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 23.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 7,94% | - |
| 22.04.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 6,18% | - |
| 17.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 9,88% | - |
| 16.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -10,50% | - |