27,800€
-3,81%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 28,30 | 28,30 | 27,70 | 27,80 | -3,81% | - |
| 03.07.2025 | 26,50 | 29,10 | 26,00 | 28,90 | 10,73% | - |
| 02.07.2025 | 24,40 | 26,20 | 24,20 | 26,10 | 4,40% | - |
| 01.07.2025 | 25,80 | 26,00 | 24,60 | 25,00 | -3,85% | - |
| 30.06.2025 | 25,70 | 26,30 | 25,10 | 26,00 | 0,78% | - |
| 27.06.2025 | 25,50 | 25,80 | 25,00 | 25,80 | 1,57% | - |
| 26.06.2025 | 24,30 | 25,80 | 24,20 | 25,40 | 3,25% | - |
| 25.06.2025 | 24,60 | 25,00 | 24,50 | 24,60 | -1,20% | - |
| 24.06.2025 | 24,00 | 25,20 | 24,00 | 24,90 | 4,62% | - |
| 23.06.2025 | 23,60 | 24,10 | 23,20 | 23,80 | 1,28% | - |
| 20.06.2025 | 23,00 | 23,70 | 22,80 | 23,50 | 2,62% | - |
| 19.06.2025 | 22,60 | 24,10 | 22,60 | 22,90 | -3,78% | - |
| 18.06.2025 | 23,80 | 24,00 | 23,30 | 23,80 | 0,42% | - |
| 17.06.2025 | 23,50 | 24,00 | 23,20 | 23,70 | -2,87% | - |
| 16.06.2025 | 24,20 | 24,50 | 23,40 | 24,40 | 9,91% | - |
| 13.06.2025 | 21,80 | 22,80 | 21,80 | 22,20 | -3,90% | - |
| 12.06.2025 | 23,30 | 23,50 | 22,80 | 23,10 | -1,28% | - |
| 11.06.2025 | 23,70 | 23,80 | 23,00 | 23,40 | 2,18% | - |
| 10.06.2025 | 22,90 | 23,20 | 22,30 | 22,90 | 0,44% | - |
| 09.06.2025 | 23,00 | 23,50 | 22,80 | 22,80 | 2,70% | - |
| 06.06.2025 | 22,40 | 22,60 | 21,60 | 22,20 | -0,89% | - |
| 05.06.2025 | 22,20 | 23,60 | 21,90 | 22,40 | 4,67% | - |
| 04.06.2025 | 21,30 | 21,50 | 21,10 | 21,40 | 1,42% | - |
| 03.06.2025 | 21,40 | 21,40 | 20,80 | 21,10 | -0,94% | - |
| 02.06.2025 | 21,50 | 21,80 | 21,00 | 21,30 | 2,40% | - |
| 30.05.2025 | 21,10 | 21,60 | 19,95 | 20,80 | -5,45% | - |
| 29.05.2025 | 22,80 | 23,00 | 21,60 | 22,00 | 0,00% | - |
| 28.05.2025 | 22,20 | 22,50 | 21,60 | 22,00 | -8,33% | - |
| 27.05.2025 | 24,60 | 25,30 | 23,80 | 24,00 | -1,64% | 130,00 |
| 26.05.2025 | 24,30 | 24,70 | 24,10 | 24,40 | -2,79% | - |
| 23.05.2025 | 25,00 | 25,20 | 24,40 | 25,10 | 0,40% | - |
| 22.05.2025 | 25,40 | 26,00 | 24,90 | 25,00 | -4,58% | - |
| 21.05.2025 | 25,80 | 27,00 | 24,00 | 26,20 | 7,38% | - |
| 20.05.2025 | 23,30 | 26,10 | 23,00 | 24,40 | 1,24% | - |
| 19.05.2025 | 24,00 | 24,10 | 23,30 | 24,10 | -1,23% | - |
| 16.05.2025 | 23,80 | 24,60 | 23,40 | 24,40 | 3,39% | - |
| 15.05.2025 | 23,60 | 24,00 | 22,40 | 23,60 | -3,28% | - |
| 14.05.2025 | 24,80 | 25,30 | 24,10 | 24,40 | 0,00% | - |
| 13.05.2025 | 24,80 | 25,30 | 24,30 | 24,40 | -7,22% | - |
| 12.05.2025 | 24,20 | 26,90 | 24,10 | 26,30 | 16,37% | - |
| 09.05.2025 | 23,00 | 23,90 | 22,50 | 22,60 | -4,24% | - |
| 08.05.2025 | 23,60 | 23,70 | 22,80 | 23,60 | 1,72% | - |
| 07.05.2025 | 23,60 | 24,10 | 22,60 | 23,20 | -5,69% | - |
| 06.05.2025 | 24,50 | 24,90 | 23,50 | 24,60 | 0,00% | - |
| 05.05.2025 | 24,70 | 25,30 | 23,70 | 24,60 | -1,20% | - |
| 02.05.2025 | 24,60 | 25,30 | 24,10 | 24,90 | 12,16% | - |
| 30.04.2025 | 22,60 | 23,20 | 21,50 | 22,20 | 5,71% | - |
| 29.04.2025 | 20,80 | 21,40 | 20,60 | 21,00 | 2,94% | - |
| 28.04.2025 | 20,20 | 20,80 | 20,15 | 20,40 | 0,00% | - |
| 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% | - |