27,500€
0,36%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 28,20 | 28,20 | 27,80 | 28,10 | 2,55% | - |
| 29.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 28.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 25.09.2026 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | - |
| 24.09.2026 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | - |
| 23.09.2026 | 29,00 | 29,20 | 29,00 | 29,00 | -1,36% | - |
| 22.09.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 21.09.2026 | 28,60 | 30,00 | 28,60 | 30,00 | 7,91% | 100,00 |
| 18.09.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 5,30% | - |
| 17.09.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 16.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 15.09.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | - |
| 14.09.2026 | 26,60 | 26,60 | 26,20 | 26,20 | -1,50% | - |
| 11.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 10.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 09.09.2026 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | - |
| 08.09.2026 | 26,60 | 27,40 | 26,60 | 27,40 | 2,24% | 17,00 |
| 07.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 04.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 03.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 02.09.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | 50,00 |
| 01.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 31.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 28.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 27.08.2026 | 28,80 | 29,60 | 28,80 | 29,40 | 1,38% | 9.000,00 |
| 26.08.2026 | 28,20 | 29,00 | 28,20 | 29,00 | 3,57% | 750,00 |
| 25.08.2026 | 27,20 | 28,00 | 27,20 | 28,00 | 2,19% | 70,00 |
| 24.08.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 21.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 20.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 19.08.2026 | 28,20 | 28,40 | 28,20 | 28,40 | -6,58% | 700,00 |
| 18.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 17.08.2026 | 29,40 | 31,00 | 29,40 | 31,00 | 1,31% | 86,00 |
| 14.08.2026 | 30,20 | 31,80 | 30,20 | 30,60 | 22,40% | 2.633,00 |
| 13.08.2026 | 27,80 | 27,80 | 25,00 | 25,00 | -11,35% | 390,00 |
| 12.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 7,63% | - |
| 11.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 10.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -6,99% | - |
| 07.08.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 4,38% | 120,00 |
| 06.08.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 05.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 04.08.2026 | 28,40 | 28,40 | 28,20 | 28,40 | 1,43% | 75,00 |
| 03.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 31.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 7,09% | - |
| 30.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 29.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 28.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 27.07.2026 | 27,20 | 27,80 | 27,20 | 27,80 | 1,46% | 15,00 |
| 24.07.2026 | 27,60 | 27,60 | 27,40 | 27,40 | -6,80% | 250,00 |
| 23.07.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 4,26% | 200,00 |
| 22.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 21.07.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 2,86% | 114,00 |
| 20.07.2026 | 28,00 | 28,00 | 27,20 | 28,00 | 3,70% | 155,00 |
| 17.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -8,16% | - |
| 16.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | - |
| 15.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 14.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 13.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 35,00 |
| 10.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 09.07.2026 | 28,20 | 29,00 | 28,20 | 29,00 | 6,62% | 100,00 |
| 08.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 07.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 06.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 03.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 02.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 01.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 6,35% | - |
| 30.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 29.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 26.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -7,52% | - |
| 25.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 24.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 23.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 22.06.2026 | 26,20 | 26,20 | 25,80 | 25,80 | -9,15% | 270,00 |
| 19.06.2026 | 27,80 | 28,40 | 27,80 | 28,40 | 2,90% | 45,00 |
| 18.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 17.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 16.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 15.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 12.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 11.06.2026 | 28,20 | 28,40 | 28,20 | 28,40 | -5,96% | 60,00 |
| 10.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 09.06.2026 | 29,80 | 31,40 | 29,80 | 31,40 | 10,56% | 60,00 |
| 08.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -6,58% | - |
| 05.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 04.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 03.06.2026 | 30,60 | 30,60 | 30,00 | 30,00 | -5,66% | - |
| 02.06.2026 | 30,60 | 31,80 | 30,60 | 31,80 | 4,61% | 150,00 |
| 01.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | 200,00 |
| 29.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | - |
| 28.05.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 185,00 |
| 27.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -6,76% | - |
| 26.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 25.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 22.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 21.05.2026 | 29,80 | 29,80 | 29,40 | 29,60 | -6,92% | 760,00 |
| 20.05.2026 | 33,60 | 33,60 | 31,80 | 31,80 | -11,17% | 150,00 |
| 19.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 18.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 15.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -5,64% | - |
| 14.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 8,33% | - |