18,150€
-10,15%
Echtzeit-Aktienkurs GDS Holdings Limited
Bid:
Ask:
Aktienkurse zur GDS Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,95 | 19,95 | 16,95 | 18,10 | -11,27% | - |
| 11.11.2026 | 19,60 | 21,20 | 19,60 | 20,40 | 7,65% | - |
| 10.11.2026 | 19,70 | 19,80 | 18,85 | 18,95 | -4,05% | 4.725,00 |
| 09.11.2026 | 20,15 | 20,40 | 19,55 | 19,75 | -3,66% | 195,00 |
| 06.11.2026 | 19,50 | 20,50 | 19,40 | 20,50 | 7,61% | - |
| 05.11.2026 | 21,00 | 22,20 | 18,30 | 19,05 | -8,41% | 165,00 |
| 04.11.2026 | 20,00 | 21,50 | 20,00 | 20,80 | 5,32% | - |
| 03.11.2026 | 19,35 | 20,05 | 19,10 | 19,75 | 2,07% | 120,00 |
| 02.11.2026 | 19,95 | 20,30 | 19,35 | 19,35 | -1,02% | - |
| 30.10.2026 | 20,40 | 20,40 | 19,40 | 19,55 | -5,10% | - |
| 29.10.2026 | 20,60 | 21,50 | 20,40 | 20,60 | -3,74% | 325,00 |
| 28.10.2026 | 20,80 | 21,50 | 20,40 | 21,40 | 4,39% | - |
| 27.10.2026 | 20,60 | 20,80 | 19,80 | 20,50 | 0,00% | - |
| 26.10.2026 | 19,85 | 20,80 | 19,60 | 20,50 | 3,80% | - |
| 23.10.2026 | 19,70 | 20,20 | 19,50 | 19,75 | 1,02% | 884,00 |
| 22.10.2026 | 19,90 | 20,80 | 19,35 | 19,55 | -6,01% | - |
| 20.10.2026 | 20,50 | 21,70 | 20,10 | 20,80 | 4,26% | - |
| 19.10.2026 | 21,10 | 21,80 | 19,75 | 19,95 | -2,68% | - |
| 16.10.2026 | 22,60 | 23,00 | 20,40 | 20,50 | -9,29% | 2.750,00 |
| 15.10.2026 | 22,10 | 23,00 | 21,00 | 22,60 | -0,44% | - |
| 14.10.2026 | 26,60 | 27,00 | 22,60 | 22,70 | -14,34% | 700,00 |
| 13.10.2026 | 27,30 | 27,40 | 26,30 | 26,50 | -2,93% | - |
| 12.10.2026 | 27,20 | 27,70 | 26,60 | 27,30 | -1,44% | - |
| 09.10.2026 | 27,10 | 28,10 | 27,00 | 27,70 | 0,00% | - |
| 08.10.2026 | 27,60 | 28,10 | 26,30 | 27,70 | -2,12% | 592,00 |
| 07.10.2026 | 26,60 | 28,50 | 26,40 | 28,30 | 2,17% | - |
| 06.10.2026 | 27,30 | 28,40 | 26,70 | 27,70 | 5,32% | 23.340,00 |
| 05.10.2026 | 25,10 | 26,40 | 25,10 | 26,30 | 7,35% | 11.050,00 |
| 02.10.2026 | 26,00 | 26,70 | 24,30 | 24,50 | -9,26% | 1.564,00 |
| 01.10.2026 | 27,70 | 28,20 | 26,90 | 27,00 | -1,82% | - |
| 30.09.2026 | 28,10 | 28,90 | 27,40 | 27,50 | -0,36% | - |
| 29.09.2026 | 27,90 | 28,40 | 27,10 | 27,60 | -1,43% | 3.100,00 |
| 28.09.2026 | 28,50 | 28,80 | 28,00 | 28,00 | -3,11% | 18.400,00 |
| 25.09.2026 | 29,10 | 29,40 | 28,50 | 28,90 | -1,37% | 20.000,00 |
| 24.09.2026 | 28,90 | 29,50 | 28,60 | 29,30 | 0,69% | - |
| 23.09.2026 | 29,50 | 29,70 | 28,80 | 29,10 | -1,02% | - |
| 22.09.2026 | 29,90 | 29,90 | 29,10 | 29,40 | -1,67% | - |
| 21.09.2026 | 28,80 | 30,40 | 28,40 | 29,90 | 6,03% | - |
| 18.09.2026 | 27,30 | 28,40 | 27,20 | 28,20 | 3,30% | 900,00 |
| 17.09.2026 | 26,70 | 27,50 | 26,50 | 27,30 | 3,80% | - |
| 16.09.2026 | 26,30 | 26,80 | 26,10 | 26,30 | 0,00% | 800,00 |
| 15.09.2026 | 26,50 | 26,60 | 25,90 | 26,30 | 0,00% | - |
| 14.09.2026 | 26,60 | 26,90 | 26,10 | 26,30 | -0,38% | - |
| 11.09.2026 | 26,90 | 27,30 | 26,30 | 26,40 | -1,12% | - |
| 10.09.2026 | 27,70 | 27,70 | 26,70 | 26,70 | -4,30% | - |
| 09.09.2026 | 27,50 | 28,00 | 26,80 | 27,90 | 1,45% | - |
| 08.09.2026 | 26,70 | 28,10 | 26,40 | 27,50 | 2,61% | - |
| 07.09.2026 | 26,90 | 27,10 | 26,80 | 26,80 | -0,74% | - |
| 04.09.2026 | 26,70 | 27,30 | 26,70 | 27,00 | 1,89% | - |
| 03.09.2026 | 26,50 | 26,60 | 25,80 | 26,50 | 0,00% | 600,00 |
| 02.09.2026 | 26,90 | 27,10 | 26,30 | 26,50 | -0,75% | - |
| 01.09.2026 | 27,30 | 27,70 | 26,60 | 26,70 | -2,91% | 4.200,00 |
| 31.08.2026 | 28,30 | 28,40 | 27,30 | 27,50 | -4,51% | - |
| 28.08.2026 | 28,90 | 29,20 | 28,60 | 28,80 | 0,70% | - |
| 27.08.2026 | 29,20 | 29,50 | 28,10 | 28,60 | 1,42% | - |
| 26.08.2026 | 28,30 | 28,70 | 28,00 | 28,20 | 1,08% | - |
| 25.08.2026 | 27,30 | 28,20 | 27,20 | 27,90 | 2,57% | 3.000,00 |
| 24.08.2026 | 27,90 | 28,10 | 26,70 | 27,20 | -3,20% | - |
| 21.08.2026 | 28,60 | 29,70 | 27,80 | 28,10 | -0,71% | - |
| 20.08.2026 | 28,70 | 29,30 | 28,10 | 28,30 | -0,70% | 55.200,00 |
| 19.08.2026 | 28,30 | 28,90 | 27,90 | 28,50 | -1,04% | - |
| 18.08.2026 | 30,50 | 30,70 | 28,60 | 28,80 | -5,88% | 1.560,00 |
| 17.08.2026 | 29,70 | 31,00 | 29,50 | 30,60 | 2,68% | - |
| 14.08.2026 | 30,50 | 31,50 | 29,70 | 29,80 | -1,65% | 2.027,00 |
| 13.08.2026 | 28,30 | 30,60 | 25,40 | 30,30 | 7,07% | 4.150,00 |
| 12.08.2026 | 28,30 | 28,90 | 27,60 | 28,30 | -0,35% | - |
| 11.08.2026 | 27,00 | 28,90 | 26,50 | 28,40 | 4,80% | - |
| 10.08.2026 | 26,90 | 27,70 | 26,20 | 27,10 | -2,17% | - |
| 07.08.2026 | 28,10 | 29,50 | 27,50 | 27,70 | 0,00% | 5.320,00 |
| 06.08.2026 | 27,90 | 28,10 | 26,60 | 27,70 | -3,15% | 9.361,00 |
| 05.08.2026 | 28,90 | 29,10 | 28,40 | 28,60 | -1,04% | - |
| 04.08.2026 | 28,50 | 29,10 | 27,80 | 28,90 | 0,70% | - |
| 03.08.2026 | 28,50 | 29,10 | 27,90 | 28,70 | 1,06% | 10.000,00 |
| 31.07.2026 | 27,50 | 28,60 | 27,10 | 28,40 | 2,53% | 31,00 |
| 30.07.2026 | 25,60 | 27,70 | 25,40 | 27,70 | 6,13% | - |
| 29.07.2026 | 26,20 | 27,00 | 25,70 | 26,10 | -1,88% | 9,00 |
| 28.07.2026 | 26,90 | 27,70 | 25,70 | 26,60 | -3,27% | 1.050,00 |
| 27.07.2026 | 27,50 | 28,30 | 27,00 | 27,50 | -1,43% | - |
| 24.07.2026 | 27,90 | 28,50 | 27,50 | 27,90 | -2,45% | 450,00 |
| 23.07.2026 | 28,80 | 29,70 | 28,10 | 28,60 | 0,00% | 9.020,00 |
| 22.07.2026 | 28,70 | 29,00 | 28,50 | 28,60 | -0,69% | 6.400,00 |
| 21.07.2026 | 28,80 | 29,30 | 28,50 | 28,80 | 1,05% | - |
| 20.07.2026 | 28,10 | 29,10 | 27,10 | 28,50 | 4,40% | - |
| 17.07.2026 | 27,30 | 28,10 | 26,50 | 27,30 | -5,86% | - |
| 16.07.2026 | 29,50 | 29,90 | 28,80 | 29,00 | 0,69% | - |
| 15.07.2026 | 28,10 | 29,40 | 28,00 | 28,80 | 1,77% | - |
| 14.07.2026 | 28,70 | 29,10 | 28,20 | 28,30 | -1,74% | 720,00 |
| 13.07.2026 | 28,70 | 28,90 | 28,00 | 28,80 | -0,35% | - |
| 10.07.2026 | 28,70 | 29,10 | 28,30 | 28,90 | 0,70% | - |
| 09.07.2026 | 28,50 | 29,00 | 28,20 | 28,70 | 0,00% | - |
| 08.07.2026 | 28,20 | 28,90 | 27,50 | 28,70 | 7,89% | - |
| 07.07.2026 | 27,00 | 27,50 | 26,40 | 26,60 | -1,48% | 8.600,00 |
| 06.07.2026 | 26,20 | 27,40 | 25,90 | 27,00 | 3,45% | - |
| 03.07.2026 | 26,10 | 26,10 | 25,80 | 26,10 | 0,77% | - |
| 02.07.2026 | 26,80 | 27,50 | 25,30 | 25,90 | -8,48% | - |
| 01.07.2026 | 27,20 | 28,60 | 26,20 | 28,30 | 7,60% | - |
| 30.06.2026 | 25,50 | 26,30 | 25,10 | 26,30 | 4,78% | - |
| 29.06.2026 | 25,80 | 26,20 | 24,90 | 25,10 | -2,33% | - |
| 26.06.2026 | 25,00 | 25,90 | 24,50 | 25,70 | -0,77% | - |
| 25.06.2026 | 27,10 | 27,70 | 25,50 | 25,90 | -6,16% | - |