34,900€
-1,41%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 26.02.2026 | 36,60 | 36,60 | 35,40 | 35,40 | -7,81% | 300,00 |
| 25.02.2026 | 38,00 | 38,60 | 38,00 | 38,40 | 2,67% | 113,00 |
| 24.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 23.02.2026 | 37,60 | 37,60 | 36,40 | 36,40 | -3,70% | 260,00 |
| 20.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 19.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 18.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 17.02.2026 | 38,80 | 39,20 | 38,80 | 39,20 | 1,03% | 60,00 |
| 16.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 13.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 2.100,00 |
| 12.02.2026 | 39,40 | 39,40 | 39,20 | 39,20 | 0,51% | 90,00 |
| 11.02.2026 | 38,20 | 39,00 | 38,20 | 39,00 | 1,04% | 200,00 |
| 10.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 09.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | - |
| 06.02.2026 | 36,20 | 36,60 | 36,20 | 36,60 | 5,78% | 300,00 |
| 05.02.2026 | 35,00 | 35,00 | 34,60 | 34,60 | 0,00% | 250,00 |
| 04.02.2026 | 37,00 | 37,20 | 34,60 | 34,60 | -8,47% | 233,00 |
| 03.02.2026 | 37,60 | 38,60 | 37,60 | 37,80 | -1,56% | 670,00 |
| 02.02.2026 | 36,00 | 38,40 | 36,00 | 38,40 | 5,49% | 123,00 |
| 30.01.2026 | 39,60 | 39,60 | 36,40 | 36,40 | -7,38% | 1.180,00 |
| 29.01.2026 | 39,20 | 39,40 | 39,00 | 39,30 | -0,25% | - |
| 28.01.2026 | 39,60 | 40,00 | 39,20 | 39,40 | 0,00% | 1.703,00 |
| 27.01.2026 | 38,60 | 40,20 | 38,60 | 39,40 | 0,51% | 2.346,00 |
| 26.01.2026 | 35,40 | 39,20 | 35,40 | 39,20 | 9,50% | 7.482,00 |
| 23.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 22.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 21.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 20.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 19.01.2026 | 34,80 | 34,80 | 34,00 | 34,00 | -7,10% | 195,00 |
| 16.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 15.01.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 14.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 13.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 12.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 09.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 08.01.2026 | 32,20 | 35,00 | 32,20 | 35,00 | 4,79% | 35,00 |
| 07.01.2026 | 32,80 | 33,40 | 32,80 | 33,40 | 5,70% | 35,00 |
| 06.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 05.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 02.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 4,83% | - |
| 30.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 29.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 23.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 22.12.2025 | 30,40 | 30,40 | 30,20 | 30,20 | 3,42% | 250,00 |
| 19.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 18.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 17.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 16.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 15.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 12.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 11.12.2025 | 30,00 | 30,60 | 30,00 | 30,60 | 0,66% | 80,00 |
| 10.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 09.12.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 4,67% | 80,00 |
| 08.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | - |
| 05.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 04.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 03.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 02.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 01.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 28.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 27.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 26.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 25.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 6,77% | - |
| 24.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | - |
| 21.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 20.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 5,65% | - |
| 19.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 18.11.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -2,38% | 115,00 |
| 17.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 14.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -6,47% | - |
| 13.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 12.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 11.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 10.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 07.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | - |
| 06.11.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 2,04% | 133,00 |
| 05.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 04.11.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -4,58% | 40,00 |
| 03.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 31.10.2025 | 30,20 | 30,60 | 30,20 | 30,60 | -0,65% | 33,00 |
| 30.10.2025 | 31,80 | 32,20 | 30,80 | 30,80 | -5,52% | 197,00 |
| 29.10.2025 | 30,60 | 32,60 | 30,60 | 32,60 | 7,24% | 40,00 |
| 28.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 27.10.2025 | 30,00 | 30,60 | 30,00 | 30,60 | 1,32% | - |
| 24.10.2025 | 29,20 | 30,20 | 29,20 | 30,20 | 6,34% | 353,00 |
| 23.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 22.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 21.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 20.10.2025 | 27,80 | 29,00 | 27,80 | 29,00 | 3,57% | 22,00 |
| 17.10.2025 | 27,40 | 28,00 | 27,40 | 28,00 | -3,45% | 143,00 |
| 16.10.2025 | 28,80 | 29,00 | 28,80 | 29,00 | -2,03% | 384,00 |
| 15.10.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 3,50% | 110,00 |
| 14.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 13.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 10.10.2025 | 32,00 | 32,00 | 29,40 | 29,40 | -9,82% | 120,00 |
| 09.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 08.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -4,76% | - |
| 07.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 06.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 30,00 |