36,200€
-3,21%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 39,20 | 39,20 | 35,00 | 37,70 | -2,58% | 10.505,00 |
| 29.01.2026 | 39,20 | 40,70 | 38,40 | 38,70 | -2,27% | 21.729,00 |
| 28.01.2026 | 39,70 | 39,90 | 38,30 | 39,60 | -1,00% | 13.688,00 |
| 27.01.2026 | 38,50 | 40,40 | 38,10 | 40,00 | 3,63% | 33.416,00 |
| 26.01.2026 | 35,80 | 39,50 | 35,50 | 38,60 | 6,93% | 20.224,00 |
| 23.01.2026 | 36,00 | 38,90 | 35,90 | 36,10 | 1,40% | 4.480,00 |
| 22.01.2026 | 35,20 | 36,40 | 35,10 | 35,60 | 2,01% | - |
| 21.01.2026 | 33,50 | 35,00 | 33,50 | 34,90 | 6,08% | 2.420,00 |
| 20.01.2026 | 34,70 | 34,70 | 32,60 | 32,90 | -4,36% | 13.580,00 |
| 19.01.2026 | 34,80 | 34,90 | 34,20 | 34,40 | -1,43% | - |
| 16.01.2026 | 37,40 | 37,40 | 34,60 | 34,90 | -6,68% | 1.040,00 |
| 15.01.2026 | 37,80 | 38,50 | 36,20 | 37,40 | -0,27% | - |
| 14.01.2026 | 36,80 | 38,10 | 36,60 | 37,50 | 3,59% | - |
| 13.01.2026 | 36,10 | 37,30 | 36,00 | 36,20 | -3,98% | - |
| 12.01.2026 | 35,30 | 39,40 | 35,00 | 37,70 | 7,41% | - |
| 09.01.2026 | 34,80 | 35,60 | 34,50 | 35,10 | -2,50% | - |
| 08.01.2026 | 32,80 | 36,50 | 32,80 | 36,00 | 10,43% | 421,00 |
| 07.01.2026 | 32,60 | 34,00 | 32,40 | 32,60 | 0,93% | - |
| 06.01.2026 | 31,80 | 32,30 | 31,10 | 32,30 | 0,62% | - |
| 05.01.2026 | 32,10 | 32,70 | 31,30 | 32,10 | -2,13% | - |
| 02.01.2026 | 31,10 | 33,10 | 30,80 | 32,80 | 11,56% | - |
| 30.12.2025 | 29,50 | 29,50 | 29,20 | 29,40 | 2,08% | - |
| 29.12.2025 | 29,20 | 29,70 | 28,80 | 28,80 | -2,37% | - |
| 23.12.2025 | 30,20 | 30,50 | 29,50 | 29,50 | -4,22% | - |
| 22.12.2025 | 30,30 | 31,00 | 30,20 | 30,80 | 1,65% | - |
| 19.12.2025 | 29,50 | 30,70 | 28,60 | 30,30 | 2,71% | - |
| 18.12.2025 | 28,90 | 29,60 | 28,70 | 29,50 | 2,08% | - |
| 17.12.2025 | 29,70 | 31,20 | 28,70 | 28,90 | -1,37% | - |
| 16.12.2025 | 29,60 | 30,60 | 29,10 | 29,30 | -3,30% | - |
| 15.12.2025 | 30,50 | 31,10 | 29,90 | 30,30 | -0,98% | - |
| 12.12.2025 | 30,70 | 30,70 | 30,40 | 30,60 | 1,32% | - |
| 11.12.2025 | 30,30 | 31,40 | 29,80 | 30,20 | -2,58% | - |
| 10.12.2025 | 30,50 | 31,20 | 29,80 | 31,00 | 0,65% | - |
| 09.12.2025 | 31,10 | 31,80 | 29,40 | 30,80 | 1,99% | - |
| 08.12.2025 | 30,20 | 30,90 | 29,80 | 30,20 | 0,00% | - |
| 05.12.2025 | 29,50 | 30,50 | 28,80 | 30,20 | 3,07% | - |
| 04.12.2025 | 29,30 | 29,70 | 27,80 | 29,30 | 2,45% | - |
| 03.12.2025 | 28,50 | 29,20 | 28,40 | 28,60 | -0,69% | - |
| 02.12.2025 | 29,50 | 30,40 | 28,80 | 28,80 | -2,70% | - |
| 01.12.2025 | 28,80 | 30,10 | 28,60 | 29,60 | 0,68% | - |
| 28.11.2025 | 29,70 | 29,80 | 28,20 | 29,40 | 0,34% | - |
| 27.11.2025 | 29,30 | 29,50 | 29,20 | 29,30 | -0,68% | - |
| 26.11.2025 | 29,50 | 30,20 | 29,10 | 29,50 | 1,03% | - |
| 25.11.2025 | 28,60 | 29,60 | 28,20 | 29,20 | 2,46% | - |
| 24.11.2025 | 26,90 | 28,80 | 26,70 | 28,50 | 9,20% | - |
| 21.11.2025 | 25,60 | 26,60 | 25,10 | 26,10 | 1,56% | - |
| 20.11.2025 | 26,50 | 27,70 | 25,70 | 25,70 | 5,33% | - |
| 19.11.2025 | 24,80 | 26,20 | 24,40 | 24,40 | -3,17% | - |
| 18.11.2025 | 25,00 | 25,70 | 24,30 | 25,20 | -2,70% | 300,00 |
| 17.11.2025 | 25,80 | 26,60 | 25,80 | 25,90 | -1,89% | - |
| 14.11.2025 | 26,00 | 26,60 | 25,10 | 26,40 | 0,38% | 200,00 |
| 13.11.2025 | 28,10 | 28,30 | 25,80 | 26,30 | -5,05% | 200,00 |
| 12.11.2025 | 28,40 | 28,90 | 27,70 | 27,70 | -4,15% | - |
| 11.11.2025 | 28,90 | 29,20 | 28,30 | 28,90 | 1,05% | - |
| 10.11.2025 | 28,70 | 29,30 | 28,00 | 28,60 | 2,51% | - |
| 07.11.2025 | 28,80 | 30,20 | 27,80 | 27,90 | -5,42% | - |
| 06.11.2025 | 30,10 | 30,50 | 29,20 | 29,50 | 1,72% | - |
| 05.11.2025 | 29,70 | 29,90 | 29,00 | 29,00 | -0,68% | - |
| 04.11.2025 | 29,40 | 30,40 | 29,10 | 29,20 | -2,99% | - |
| 03.11.2025 | 30,70 | 31,40 | 29,70 | 30,10 | -2,90% | - |
| 31.10.2025 | 30,60 | 31,30 | 30,30 | 31,00 | -1,90% | - |
| 30.10.2025 | 31,80 | 32,50 | 30,80 | 31,60 | -4,82% | - |
| 29.10.2025 | 31,00 | 33,20 | 30,90 | 33,20 | 10,67% | 250,00 |
| 28.10.2025 | 30,70 | 31,10 | 30,00 | 30,00 | -2,28% | - |
| 27.10.2025 | 30,30 | 31,30 | 30,30 | 30,70 | 1,32% | - |
| 24.10.2025 | 29,50 | 30,90 | 29,30 | 30,30 | 2,36% | - |
| 23.10.2025 | 28,40 | 29,80 | 28,40 | 29,60 | 4,59% | - |
| 22.10.2025 | 29,30 | 29,70 | 28,30 | 28,30 | -4,07% | - |
| 21.10.2025 | 29,90 | 29,90 | 29,20 | 29,50 | 0,00% | - |
| 20.10.2025 | 28,30 | 29,60 | 28,10 | 29,50 | 5,36% | - |
| 17.10.2025 | 27,70 | 28,50 | 27,40 | 28,00 | -1,41% | - |
| 16.10.2025 | 29,00 | 29,50 | 28,40 | 28,40 | -5,33% | - |
| 15.10.2025 | 29,30 | 30,10 | 28,80 | 30,00 | 3,45% | 33,00 |
| 14.10.2025 | 29,10 | 29,70 | 28,70 | 29,00 | -5,23% | - |
| 13.10.2025 | 29,90 | 31,30 | 29,70 | 30,60 | 3,73% | - |
| 10.10.2025 | 32,10 | 32,70 | 29,00 | 29,50 | -10,61% | - |
| 09.10.2025 | 33,10 | 33,10 | 32,50 | 33,00 | 1,85% | - |
| 08.10.2025 | 32,50 | 32,50 | 31,50 | 32,40 | -3,86% | - |
| 07.10.2025 | 34,20 | 34,50 | 33,50 | 33,70 | -2,03% | - |
| 06.10.2025 | 33,90 | 34,50 | 33,70 | 34,40 | 2,08% | 275,00 |
| 03.10.2025 | 34,70 | 35,20 | 33,30 | 33,70 | -4,53% | - |
| 02.10.2025 | 36,30 | 37,30 | 34,70 | 35,30 | 3,22% | - |
| 01.10.2025 | 33,40 | 35,10 | 32,90 | 34,20 | 3,01% | - |
| 30.09.2025 | 34,90 | 35,20 | 33,10 | 33,20 | -2,06% | 360,00 |
| 29.09.2025 | 35,30 | 36,30 | 33,70 | 33,90 | -1,17% | - |
| 26.09.2025 | 35,60 | 35,60 | 33,50 | 34,30 | -7,05% | - |
| 25.09.2025 | 36,10 | 36,90 | 34,30 | 36,90 | 6,65% | - |
| 24.09.2025 | 35,20 | 37,50 | 33,90 | 34,60 | 5,49% | 25,00 |
| 23.09.2025 | 32,30 | 33,10 | 32,30 | 32,80 | -2,96% | - |
| 22.09.2025 | 34,30 | 35,30 | 33,10 | 33,80 | 2,42% | - |
| 19.09.2025 | 33,10 | 33,90 | 32,80 | 33,00 | 0,00% | - |
| 18.09.2025 | 32,70 | 33,70 | 31,90 | 33,00 | -2,37% | - |
| 17.09.2025 | 32,10 | 34,30 | 32,10 | 33,80 | 7,99% | - |
| 16.09.2025 | 30,90 | 31,50 | 30,30 | 31,30 | -0,95% | - |
| 15.09.2025 | 31,60 | 32,40 | 30,80 | 31,60 | -2,77% | 150,00 |
| 12.09.2025 | 34,40 | 34,40 | 31,70 | 32,50 | 4,50% | 50,00 |
| 11.09.2025 | 29,90 | 31,10 | 29,10 | 31,10 | 7,24% | 346,00 |
| 10.09.2025 | 29,70 | 30,20 | 28,00 | 29,00 | -0,34% | - |
| 09.09.2025 | 28,10 | 29,80 | 28,10 | 29,10 | 3,56% | - |
| 08.09.2025 | 28,20 | 28,70 | 27,80 | 28,10 | -0,71% | - |