20,300€
3,05%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 1,69% | - |
| 14.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -5,32% | - |
| 11.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 10.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 12,50% | - |
| 09.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,55% | - |
| 08.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -5,88% | - |
| 07.04.2025 | 16,80 | 18,70 | 16,80 | 18,70 | -15,77% | 40,00 |
| 04.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | 161,00 |
| 03.04.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -4,17% | - |
| 02.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 01.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 31.03.2025 | 22,20 | 22,80 | 22,20 | 22,80 | -1,72% | 100,00 |
| 28.03.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -2,52% | - |
| 27.03.2025 | 25,00 | 25,00 | 23,80 | 23,80 | -4,80% | 185,00 |
| 26.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 25.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 24.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 21.03.2025 | 26,60 | 26,60 | 26,00 | 26,00 | -2,26% | 74,00 |
| 20.03.2025 | 27,60 | 27,60 | 26,60 | 26,60 | -4,32% | 515,00 |
| 19.03.2025 | 31,60 | 31,60 | 27,20 | 27,80 | -15,76% | 75,00 |
| 18.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | - |
| 17.03.2025 | 31,60 | 32,00 | 31,00 | 31,40 | -1,26% | 185,00 |
| 14.03.2025 | 30,60 | 31,80 | 30,60 | 31,80 | 3,92% | 100,00 |
| 13.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -8,38% | - |
| 12.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 11.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 4,22% | - |
| 10.03.2025 | 33,60 | 33,60 | 33,20 | 33,20 | -2,92% | - |
| 07.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -7,07% | - |
| 06.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 5,14% | - |
| 05.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 12,90% | - |
| 04.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 03.03.2025 | 34,60 | 34,60 | 30,60 | 30,60 | -11,05% | 150,00 |
| 28.02.2025 | 34,60 | 34,60 | 34,20 | 34,40 | -1,71% | - |
| 27.02.2025 | 38,00 | 38,00 | 35,00 | 35,00 | -9,79% | - |
| 26.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 25.02.2025 | 39,80 | 39,80 | 38,80 | 38,80 | -2,02% | 451,00 |
| 24.02.2025 | 41,60 | 41,60 | 39,60 | 39,60 | -16,10% | 69,00 |
| 21.02.2025 | 47,00 | 47,20 | 47,00 | 47,20 | -1,26% | 343,00 |
| 20.02.2025 | 42,20 | 47,80 | 42,20 | 47,80 | 21,32% | 130,00 |
| 19.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 18.02.2025 | 42,20 | 42,20 | 39,40 | 39,40 | -2,96% | 465,00 |
| 17.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 7,98% | - |
| 14.02.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 14,63% | 1.460,00 |
| 13.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 12.02.2025 | 32,20 | 32,80 | 32,20 | 32,80 | 8,61% | 555,00 |
| 11.02.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 11,85% | 200,00 |
| 10.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 07.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 5,65% | - |
| 06.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 05.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -6,20% | - |
| 04.02.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 20,56% | 132,00 |
| 03.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 31.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 30.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | 200,00 |
| 29.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 28.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 27.01.2025 | 22,00 | 22,00 | 20,80 | 20,80 | 1,96% | 870,00 |
| 24.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 6,81% | - |
| 23.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -7,28% | - |
| 22.01.2025 | 21,80 | 21,80 | 20,60 | 20,60 | -8,04% | 150,00 |
| 21.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 20.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 17.01.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 3,70% | 405,00 |
| 16.01.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | 32,00 |
| 15.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 14.01.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -13,95% | 450,00 |
| 13.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -7,86% | - |
| 10.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 09.01.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 8,33% | 18,00 |
| 08.01.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 4,76% | 75,00 |
| 07.01.2025 | 23,80 | 25,60 | 23,80 | 25,20 | 5,88% | 420,00 |
| 06.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 6,25% | - |
| 03.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 02.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 30.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 7,61% | - |
| 27.12.2024 | 19,60 | 19,70 | 19,60 | 19,70 | 4,79% | - |
| 23.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 20.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 19.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 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% | - |