19,050€
0,79%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 18,95 | 19,15 | 18,80 | 19,00 | 2,43% | - |
| 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% | - |
| 27.11.2024 | 17,75 | 19,00 | 17,55 | 18,45 | 5,73% | 630,00 |
| 26.11.2024 | 17,60 | 17,95 | 17,05 | 17,45 | -2,24% | - |
| 25.11.2024 | 17,60 | 18,55 | 16,90 | 17,85 | 1,71% | - |
| 22.11.2024 | 17,35 | 17,80 | 16,85 | 17,55 | 0,00% | - |
| 21.11.2024 | 17,15 | 18,15 | 16,90 | 17,55 | 0,00% | - |
| 20.11.2024 | 18,15 | 19,45 | 16,35 | 17,55 | -5,39% | - |
| 19.11.2024 | 22,30 | 22,70 | 17,90 | 18,55 | -16,44% | - |
| 18.11.2024 | 20,70 | 22,20 | 20,70 | 22,20 | 6,73% | - |
| 15.11.2024 | 21,40 | 22,00 | 20,80 | 20,80 | -1,42% | - |
| 14.11.2024 | 21,30 | 21,70 | 21,00 | 21,10 | -1,40% | - |
| 13.11.2024 | 21,40 | 21,90 | 21,10 | 21,40 | 0,94% | - |
| 12.11.2024 | 21,70 | 21,90 | 20,70 | 21,20 | -5,36% | 795,00 |
| 11.11.2024 | 22,70 | 23,20 | 22,10 | 22,40 | 3,70% | - |
| 08.11.2024 | 21,70 | 21,90 | 21,00 | 21,60 | -3,57% | 600,00 |
| 07.11.2024 | 20,10 | 22,80 | 19,65 | 22,40 | 13,13% | - |
| 06.11.2024 | 20,25 | 20,80 | 19,20 | 19,80 | -1,98% | - |
| 05.11.2024 | 18,85 | 20,20 | 18,75 | 20,20 | 7,16% | - |
| 04.11.2024 | 19,20 | 19,45 | 18,70 | 18,85 | -2,84% | - |
| 01.11.2024 | 19,80 | 20,30 | 19,20 | 19,40 | -2,51% | - |
| 31.10.2024 | 20,05 | 20,25 | 18,95 | 19,90 | 0,51% | - |
| 30.10.2024 | 20,00 | 20,40 | 19,25 | 19,80 | -1,49% | - |
| 29.10.2024 | 20,30 | 21,20 | 19,70 | 20,10 | -0,99% | 48,00 |
| 28.10.2024 | 19,95 | 20,60 | 19,80 | 20,30 | 2,27% | - |
| 25.10.2024 | 19,35 | 20,30 | 19,30 | 19,85 | 3,93% | - |
| 24.10.2024 | 19,70 | 20,15 | 19,05 | 19,10 | -4,50% | - |
| 23.10.2024 | 21,20 | 21,80 | 19,75 | 20,00 | -3,85% | - |
| 22.10.2024 | 20,90 | 22,60 | 20,25 | 20,80 | 0,97% | - |
| 21.10.2024 | 19,75 | 20,60 | 19,45 | 20,60 | 3,78% | 200,00 |
| 18.10.2024 | 20,80 | 21,30 | 19,55 | 19,85 | 1,53% | - |
| 17.10.2024 | 20,80 | 20,90 | 19,30 | 19,55 | -3,22% | - |
| 16.10.2024 | 19,70 | 20,80 | 19,20 | 20,20 | 4,39% | - |
| 15.10.2024 | 20,40 | 20,40 | 18,90 | 19,35 | -5,15% | - |
| 14.10.2024 | 19,05 | 20,80 | 18,85 | 20,40 | 3,82% | - |
| 11.10.2024 | 19,20 | 19,65 | 18,35 | 19,65 | 2,08% | - |
| 10.10.2024 | 19,15 | 19,70 | 18,65 | 19,25 | 0,52% | - |
| 09.10.2024 | 18,05 | 19,35 | 17,75 | 19,15 | 3,79% | - |
| 08.10.2024 | 18,10 | 19,15 | 17,45 | 18,45 | -7,98% | 400,00 |
| 07.10.2024 | 20,80 | 21,10 | 19,80 | 20,05 | -0,74% | - |
| 04.10.2024 | 19,90 | 20,30 | 19,15 | 20,20 | 6,04% | - |
| 03.10.2024 | 20,40 | 20,70 | 19,00 | 19,05 | -8,41% | - |
| 02.10.2024 | 21,00 | 21,60 | 19,85 | 20,80 | 2,97% | - |
| 01.10.2024 | 20,25 | 20,25 | 18,05 | 20,20 | 10,08% | - |
| 30.09.2024 | 20,50 | 20,50 | 17,75 | 18,35 | -1,61% | - |
| 27.09.2024 | 18,00 | 19,15 | 17,55 | 18,65 | 4,48% | - |
| 26.09.2024 | 19,00 | 20,00 | 17,85 | 17,85 | -2,19% | - |
| 25.09.2024 | 17,85 | 18,45 | 17,25 | 18,25 | -5,19% | - |
| 24.09.2024 | 19,55 | 20,40 | 18,05 | 19,25 | 4,34% | - |
| 23.09.2024 | 17,75 | 18,70 | 17,55 | 18,45 | 5,13% | - |
| 20.09.2024 | 17,10 | 17,95 | 17,00 | 17,55 | 2,33% | - |
| 19.09.2024 | 16,15 | 17,25 | 15,80 | 17,15 | 10,65% | - |
| 18.09.2024 | 16,10 | 16,35 | 15,35 | 15,50 | -3,13% | - |
| 17.09.2024 | 15,00 | 16,45 | 14,60 | 16,00 | 10,34% | - |
| 16.09.2024 | 14,40 | 14,70 | 14,30 | 14,50 | -0,34% | - |
| 13.09.2024 | 15,00 | 15,15 | 14,40 | 14,55 | -0,34% | - |
| 12.09.2024 | 14,75 | 15,15 | 14,60 | 14,60 | -2,99% | - |
| 11.09.2024 | 15,05 | 15,45 | 14,80 | 15,05 | -1,95% | - |
| 10.09.2024 | 15,75 | 16,20 | 15,15 | 15,35 | -2,54% | - |
| 09.09.2024 | 15,25 | 16,00 | 15,05 | 15,75 | 1,29% | - |
| 06.09.2024 | 16,35 | 16,55 | 15,45 | 15,55 | -4,01% | - |
| 05.09.2024 | 15,15 | 16,25 | 14,85 | 16,20 | 5,88% | - |
| 04.09.2024 | 15,65 | 15,75 | 15,05 | 15,30 | -0,33% | - |
| 03.09.2024 | 15,00 | 15,75 | 15,00 | 15,35 | 0,00% | - |
| 02.09.2024 | 15,40 | 15,50 | 15,20 | 15,35 | -0,32% | - |
| 30.08.2024 | 15,40 | 15,50 | 14,85 | 15,40 | 4,76% | - |
| 29.08.2024 | 14,65 | 15,30 | 14,55 | 14,70 | -0,34% | - |
| 28.08.2024 | 14,60 | 14,85 | 14,25 | 14,75 | -0,67% | - |
| 27.08.2024 | 15,20 | 15,70 | 14,85 | 14,85 | -2,62% | - |
| 26.08.2024 | 15,05 | 15,30 | 14,35 | 15,25 | 2,35% | - |
| 23.08.2024 | 14,95 | 15,30 | 14,65 | 14,90 | 1,71% | - |
| 22.08.2024 | 12,95 | 14,95 | 12,90 | 14,65 | 10,98% | - |
| 21.08.2024 | 11,45 | 14,15 | 11,20 | 13,20 | 16,81% | - |
| 20.08.2024 | 12,00 | 12,35 | 11,30 | 11,30 | -6,22% | - |
| 19.08.2024 | 11,05 | 12,15 | 10,95 | 12,05 | 9,55% | - |
| 16.08.2024 | 10,70 | 11,00 | 10,60 | 11,00 | 2,80% | - |
| 15.08.2024 | 10,35 | 10,80 | 10,25 | 10,70 | 3,38% | - |
| 14.08.2024 | 10,00 | 10,50 | 10,00 | 10,35 | -0,96% | - |
| 13.08.2024 | 10,40 | 10,60 | 10,25 | 10,45 | -0,48% | - |
| 12.08.2024 | 10,20 | 10,60 | 10,15 | 10,50 | 2,44% | - |
| 09.08.2024 | 10,30 | 10,55 | 10,10 | 10,25 | -1,44% | - |
| 08.08.2024 | 10,10 | 10,45 | 9,85 | 10,40 | 2,46% | - |
| 07.08.2024 | 10,35 | 10,75 | 10,10 | 10,15 | -0,98% | - |
| 06.08.2024 | 9,35 | 10,30 | 9,28 | 10,25 | 8,18% | - |
| 05.08.2024 | 9,30 | 9,48 | 8,85 | 9,48 | -2,57% | 1.700,00 |
| 02.08.2024 | 9,90 | 10,30 | 9,58 | 9,73 | -6,04% | - |