19,000€
0,53%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 19,00 | 19,10 | 18,70 | 19,05 | 0,79% | - |
| 18.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 17.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 16.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 13.12.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -1,52% | 500,00 |
| 12.12.2024 | 19,80 | 19,80 | 19,70 | 19,70 | 0,51% | 310,00 |
| 11.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 10.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 09.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 4,79% | - |
| 06.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 05.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 04.12.2024 | 19,10 | 19,10 | 18,90 | 18,90 | -3,08% | 30,00 |
| 03.12.2024 | 18,40 | 19,50 | 18,40 | 19,50 | 5,98% | 20,00 |
| 02.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 29.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 28.11.2024 | 17,80 | 17,90 | 17,80 | 17,90 | 2,87% | - |
| 27.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 26.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 25.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 22.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -3,06% | - |
| 21.11.2024 | 17,10 | 18,05 | 16,90 | 17,95 | 8,79% | - |
| 20.11.2024 | 18,00 | 18,00 | 16,50 | 16,50 | -10,33% | 1.000,00 |
| 19.11.2024 | 22,20 | 22,20 | 18,40 | 18,40 | -11,54% | 405,00 |
| 18.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 15.11.2024 | 21,20 | 21,60 | 20,60 | 20,60 | -1,90% | 840,00 |
| 14.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 13.11.2024 | 21,00 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 12.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 11.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 08.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 6,53% | - |
| 07.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 06.11.2024 | 20,00 | 20,00 | 19,80 | 19,80 | 3,13% | - |
| 05.11.2024 | 18,60 | 19,20 | 18,60 | 19,20 | 2,13% | - |
| 04.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -4,08% | - |
| 01.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 31.10.2024 | 19,60 | 19,80 | 19,60 | 19,80 | -1,00% | - |
| 30.10.2024 | 19,60 | 20,00 | 19,60 | 20,00 | 2,04% | - |
| 29.10.2024 | 20,20 | 20,20 | 19,60 | 19,60 | -2,00% | - |
| 28.10.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 4,17% | - |
| 25.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 24.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -10,55% | - |
| 23.10.2024 | 21,00 | 21,80 | 21,00 | 21,80 | 5,83% | 82,00 |
| 22.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 21.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 18.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 6,74% | - |
| 16.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 15.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 5,85% | - |
| 14.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 11.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 10.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 5,59% | - |
| 09.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 08.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -14,08% | - |
| 07.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 5,10% | - |
| 04.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 03.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 02.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 7,29% | - |
| 01.10.2024 | 18,60 | 19,20 | 18,60 | 19,20 | -6,80% | 160,00 |
| 30.09.2024 | 19,60 | 20,80 | 19,60 | 20,60 | 17,05% | 600,00 |
| 27.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -5,88% | - |
| 26.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 6,86% | - |
| 25.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -12,06% | - |
| 24.09.2024 | 18,90 | 19,90 | 18,90 | 19,90 | 15,70% | 915,00 |
| 23.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 20.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 11,18% | - |
| 19.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 18.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 7,53% | - |
| 17.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 16.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 13.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 12.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 11.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 10.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 09.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 06.09.2024 | 16,10 | 16,10 | 15,30 | 15,30 | 3,38% | - |
| 05.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 04.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 03.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 02.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 30.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 4,83% | 400,00 |
| 29.08.2024 | 14,60 | 14,60 | 14,50 | 14,50 | 0,69% | - |
| 28.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -5,88% | - |
| 27.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 26.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 23.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 8,21% | - |
| 22.08.2024 | 12,70 | 13,40 | 12,70 | 13,40 | 14,53% | 675,00 |
| 21.08.2024 | 11,20 | 11,70 | 11,20 | 11,70 | -0,85% | 765,00 |
| 20.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | - |
| 19.08.2024 | 10,80 | 11,30 | 10,80 | 11,30 | 7,62% | 810,00 |
| 16.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | - |
| 15.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 14.08.2024 | 10,10 | 10,30 | 9,95 | 10,30 | 0,98% | 870,00 |
| 13.08.2024 | 10,40 | 10,40 | 10,20 | 10,20 | 0,99% | 587,00 |
| 12.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 09.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 08.08.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 07.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 9,78% | - |
| 06.08.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |
| 05.08.2024 | 9,15 | 9,30 | 9,15 | 9,30 | -7,92% | 1.000,00 |
| 02.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |