28,100€
-1,06%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 29,00 | 29,30 | 28,30 | 28,50 | 0,35% | - |
| 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% | - |
| 13.05.2026 | 38,00 | 38,00 | 36,00 | 36,00 | -2,17% | 300,00 |
| 12.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 11.05.2026 | 36,80 | 36,80 | 36,60 | 36,60 | -3,17% | 50,00 |
| 08.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 07.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 06.05.2026 | 38,40 | 39,00 | 38,40 | 39,00 | 8,33% | - |
| 05.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 04.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 40,00 |
| 30.04.2026 | 35,00 | 35,80 | 35,00 | 35,80 | 1,70% | 5,00 |
| 29.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 28.04.2026 | 36,40 | 36,40 | 35,60 | 35,60 | -6,32% | 168,00 |
| 27.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 24.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 23.04.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | 100,00 |
| 22.04.2026 | 36,80 | 38,20 | 36,80 | 37,80 | 0,00% | 420,00 |
| 21.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 20.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 17.04.2026 | 36,80 | 37,60 | 36,80 | 37,60 | 1,08% | 13,00 |
| 16.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | 100,00 |
| 15.04.2026 | 36,00 | 36,60 | 36,00 | 36,60 | 2,81% | 310,00 |
| 14.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 13.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 10.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 09.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 08.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 07.04.2026 | 33,60 | 34,20 | 33,60 | 34,00 | -1,16% | 434,00 |
| 02.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 01.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 4,71% | - |
| 31.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |