20,200€
3,06%
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 | 20,50 | 20,60 | 19,95 | 20,40 | 0,99% | - |
| 24.04.2025 | 19,90 | 20,80 | 19,75 | 20,20 | -1,94% | - |
| 23.04.2025 | 21,20 | 21,80 | 20,60 | 20,60 | 4,83% | 440,00 |
| 22.04.2025 | 19,30 | 20,20 | 19,10 | 19,65 | 3,69% | - |
| 17.04.2025 | 18,20 | 18,95 | 17,75 | 18,95 | 9,86% | - |
| 16.04.2025 | 16,30 | 17,35 | 15,95 | 17,25 | -5,74% | - |
| 15.04.2025 | 18,10 | 18,55 | 17,95 | 18,30 | 1,95% | - |
| 14.04.2025 | 18,00 | 19,40 | 17,75 | 17,95 | -1,64% | - |
| 11.04.2025 | 19,10 | 19,10 | 17,30 | 18,25 | 0,00% | - |
| 10.04.2025 | 19,80 | 20,15 | 18,05 | 18,25 | 2,53% | - |
| 09.04.2025 | 17,00 | 18,10 | 15,20 | 17,80 | 8,87% | - |
| 08.04.2025 | 17,75 | 19,30 | 16,15 | 16,35 | -13,72% | - |
| 07.04.2025 | 17,80 | 20,20 | 17,15 | 18,95 | -3,81% | 2.105,00 |
| 04.04.2025 | 23,40 | 23,70 | 19,00 | 19,70 | -11,26% | - |
| 03.04.2025 | 23,50 | 23,90 | 22,00 | 22,20 | -8,26% | 145,00 |
| 02.04.2025 | 24,60 | 24,70 | 23,90 | 24,20 | 3,42% | - |
| 01.04.2025 | 23,70 | 23,80 | 22,90 | 23,40 | 0,00% | - |
| 31.03.2025 | 22,60 | 23,70 | 22,10 | 23,40 | 0,43% | - |
| 28.03.2025 | 23,50 | 24,30 | 22,90 | 23,30 | -4,12% | - |
| 27.03.2025 | 24,80 | 25,40 | 24,00 | 24,30 | -4,33% | - |
| 26.03.2025 | 25,20 | 26,20 | 24,90 | 25,40 | 1,20% | - |
| 25.03.2025 | 24,90 | 25,50 | 24,60 | 25,10 | -3,83% | - |
| 24.03.2025 | 25,80 | 26,70 | 25,30 | 26,10 | 2,35% | - |
| 21.03.2025 | 26,80 | 27,00 | 25,20 | 25,50 | -3,77% | - |
| 20.03.2025 | 27,80 | 27,90 | 26,20 | 26,50 | -6,36% | 170,00 |
| 19.03.2025 | 32,00 | 34,10 | 26,70 | 28,30 | -13,46% | - |
| 18.03.2025 | 32,60 | 34,00 | 32,10 | 32,70 | 0,62% | - |
| 17.03.2025 | 31,00 | 33,10 | 30,80 | 32,50 | 1,25% | - |
| 14.03.2025 | 31,00 | 32,40 | 30,90 | 32,10 | 3,88% | 160,00 |
| 13.03.2025 | 31,10 | 31,90 | 29,80 | 30,90 | -4,92% | - |
| 12.03.2025 | 33,50 | 35,40 | 31,80 | 32,50 | -8,19% | - |
| 11.03.2025 | 34,40 | 35,60 | 33,40 | 35,40 | 5,67% | - |
| 10.03.2025 | 33,40 | 34,20 | 31,60 | 33,50 | 0,00% | - |
| 07.03.2025 | 34,40 | 34,80 | 32,70 | 33,50 | -6,16% | 40,00 |
| 06.03.2025 | 37,20 | 38,40 | 34,70 | 35,70 | -1,38% | - |
| 05.03.2025 | 35,60 | 37,10 | 34,60 | 36,20 | 8,38% | 200,00 |
| 04.03.2025 | 31,40 | 34,30 | 30,10 | 33,40 | 10,23% | - |
| 03.03.2025 | 35,10 | 35,60 | 29,60 | 30,30 | -17,44% | - |
| 28.02.2025 | 35,10 | 36,90 | 32,80 | 36,70 | 0,55% | - |
| 27.02.2025 | 38,30 | 38,30 | 34,60 | 36,50 | -4,45% | - |
| 26.02.2025 | 38,80 | 39,60 | 36,90 | 38,20 | 2,41% | - |
| 25.02.2025 | 40,00 | 40,70 | 36,30 | 37,30 | -1,06% | - |
| 24.02.2025 | 42,20 | 42,50 | 35,70 | 37,70 | -11,92% | - |
| 21.02.2025 | 46,70 | 49,40 | 42,70 | 42,80 | -7,16% | - |
| 20.02.2025 | 42,60 | 51,00 | 42,30 | 46,10 | 11,62% | - |
| 19.02.2025 | 41,00 | 43,30 | 40,00 | 41,30 | 5,63% | - |
| 18.02.2025 | 42,40 | 43,00 | 37,90 | 39,10 | -4,63% | - |
| 17.02.2025 | 41,10 | 41,60 | 40,50 | 41,00 | 9,92% | 105,00 |
| 14.02.2025 | 37,20 | 40,10 | 36,30 | 37,30 | 8,43% | - |
| 13.02.2025 | 33,30 | 34,40 | 31,70 | 34,40 | 3,93% | - |
| 12.02.2025 | 32,50 | 34,50 | 31,90 | 33,10 | 0,00% | - |
| 11.02.2025 | 30,30 | 33,70 | 28,80 | 33,10 | 16,55% | 600,00 |
| 10.02.2025 | 27,20 | 28,80 | 26,50 | 28,40 | 7,58% | 861,00 |
| 07.02.2025 | 26,40 | 27,40 | 25,60 | 26,40 | 3,53% | - |
| 06.02.2025 | 25,20 | 26,40 | 25,20 | 25,50 | 2,00% | - |
| 05.02.2025 | 24,30 | 25,10 | 23,80 | 25,00 | -0,40% | - |
| 04.02.2025 | 25,50 | 26,70 | 24,80 | 25,10 | 0,80% | - |
| 03.02.2025 | 21,80 | 25,20 | 21,20 | 24,90 | 18,57% | - |
| 31.01.2025 | 20,70 | 22,40 | 20,60 | 21,00 | -4,98% | - |
| 30.01.2025 | 20,70 | 22,60 | 20,70 | 22,10 | 1,38% | 300,00 |
| 29.01.2025 | 20,60 | 23,70 | 20,60 | 21,80 | 3,81% | - |
| 28.01.2025 | 20,60 | 21,00 | 20,00 | 21,00 | 3,96% | - |
| 27.01.2025 | 22,60 | 23,60 | 19,65 | 20,20 | -6,91% | - |
| 24.01.2025 | 20,50 | 22,40 | 20,30 | 21,70 | 6,37% | - |
| 23.01.2025 | 19,30 | 20,40 | 19,30 | 20,40 | 6,53% | - |
| 22.01.2025 | 21,40 | 22,30 | 18,95 | 19,15 | -12,95% | - |
| 21.01.2025 | 22,40 | 23,00 | 21,70 | 22,00 | 0,00% | - |
| 20.01.2025 | 22,40 | 22,70 | 21,90 | 22,00 | -3,93% | 300,00 |
| 17.01.2025 | 22,20 | 23,40 | 21,80 | 22,90 | 4,09% | - |
| 16.01.2025 | 21,40 | 22,40 | 21,20 | 22,00 | 5,77% | - |
| 15.01.2025 | 21,20 | 21,70 | 20,60 | 20,80 | -3,26% | - |
| 14.01.2025 | 22,00 | 23,70 | 21,00 | 21,50 | 0,47% | - |
| 13.01.2025 | 26,10 | 26,50 | 21,20 | 21,40 | -18,01% | 87,00 |
| 10.01.2025 | 28,00 | 28,00 | 25,70 | 26,10 | -8,42% | - |
| 09.01.2025 | 28,20 | 28,50 | 28,10 | 28,50 | 2,15% | 87,00 |
| 08.01.2025 | 26,20 | 28,30 | 25,10 | 27,90 | 8,98% | - |
| 07.01.2025 | 23,90 | 27,00 | 23,80 | 25,60 | 4,92% | - |
| 06.01.2025 | 23,80 | 25,20 | 23,50 | 24,40 | 4,27% | 1.050,00 |
| 03.01.2025 | 22,90 | 23,40 | 22,60 | 23,40 | 3,54% | - |
| 02.01.2025 | 22,20 | 23,20 | 21,90 | 22,60 | 6,10% | - |
| 30.12.2024 | 21,60 | 21,90 | 20,50 | 21,30 | -0,47% | 200,00 |
| 27.12.2024 | 19,80 | 21,60 | 19,55 | 21,40 | 12,93% | - |
| 23.12.2024 | 18,80 | 19,15 | 18,65 | 18,95 | -0,26% | - |
| 20.12.2024 | 18,75 | 19,15 | 18,15 | 19,00 | 2,43% | - |
| 19.12.2024 | 18,95 | 19,15 | 18,25 | 18,55 | 0,00% | - |
| 18.12.2024 | 18,90 | 19,35 | 18,45 | 18,55 | -0,54% | - |
| 17.12.2024 | 19,25 | 19,40 | 18,60 | 18,65 | 0,00% | - |
| 16.12.2024 | 19,70 | 20,05 | 18,55 | 18,65 | -6,52% | - |
| 13.12.2024 | 19,80 | 20,00 | 19,40 | 19,95 | 1,27% | - |
| 12.12.2024 | 19,90 | 20,00 | 19,35 | 19,70 | -1,25% | - |
| 11.12.2024 | 19,60 | 20,30 | 19,40 | 19,95 | 0,76% | - |
| 10.12.2024 | 19,35 | 20,00 | 19,35 | 19,80 | -2,94% | - |
| 09.12.2024 | 19,90 | 21,40 | 19,80 | 20,40 | 3,82% | - |
| 06.12.2024 | 19,15 | 19,75 | 18,65 | 19,65 | 3,69% | - |
| 05.12.2024 | 19,00 | 19,70 | 18,85 | 18,95 | -0,79% | - |
| 04.12.2024 | 19,25 | 19,60 | 18,95 | 19,10 | -1,80% | - |
| 03.12.2024 | 18,60 | 19,95 | 18,60 | 19,45 | 3,18% | - |
| 02.12.2024 | 18,65 | 19,05 | 18,35 | 18,85 | 2,17% | - |
| 29.11.2024 | 18,35 | 18,85 | 18,25 | 18,45 | 1,93% | - |
| 28.11.2024 | 18,10 | 18,15 | 17,95 | 18,10 | -1,90% | - |