19,300€
2,66%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,00 | 20,05 | 18,60 | 19,65 | 4,52% | - |
| 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% | - |
| 01.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 31.07.2024 | 9,80 | 10,20 | 9,80 | 10,20 | 7,37% | 100,00 |
| 30.07.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -3,06% | - |
| 29.07.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 26.07.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 2,63% | - |
| 25.07.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -4,04% | - |
| 24.07.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 23.07.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -5,66% | - |
| 22.07.2024 | 10,50 | 10,60 | 10,50 | 10,60 | 1,92% | - |
| 19.07.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 18.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 17.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 16.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 15.07.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 12.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -7,21% | - |
| 11.07.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | - |
| 10.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 09.07.2024 | 10,80 | 10,80 | 10,60 | 10,60 | 4,95% | - |
| 08.07.2024 | 9,60 | 10,10 | 9,60 | 10,10 | 4,66% | 900,00 |
| 05.07.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 0,52% | - |
| 04.07.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -5,88% | - |
| 03.07.2024 | 9,40 | 10,20 | 9,40 | 10,20 | 20,00% | 600,00 |
| 02.07.2024 | 8,50 | 8,50 | 8,50 | 8,50 | 0,00% | - |
| 01.07.2024 | 8,70 | 8,70 | 8,50 | 8,50 | -2,86% | 5.747,00 |
| 28.06.2024 | 8,75 | 8,75 | 8,75 | 8,75 | 2,94% | - |
| 27.06.2024 | 8,50 | 8,50 | 8,50 | 8,50 | -2,30% | - |
| 26.06.2024 | 8,70 | 8,70 | 8,70 | 8,70 | 1,75% | - |
| 25.06.2024 | 8,55 | 8,55 | 8,55 | 8,55 | 5,56% | - |
| 24.06.2024 | 8,10 | 8,10 | 8,10 | 8,10 | 3,18% | - |
| 21.06.2024 | 7,85 | 7,85 | 7,85 | 7,85 | -1,26% | - |
| 20.06.2024 | 7,95 | 7,95 | 7,95 | 7,95 | 0,00% | - |
| 19.06.2024 | 7,95 | 7,95 | 7,95 | 7,95 | 3,25% | - |