29,400€
-2,33%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 21.05.2026 | 30,10 | 31,00 | 29,00 | 30,40 | -3,80% | 6.980,00 |
| 20.05.2026 | 34,00 | 36,40 | 31,50 | 31,60 | -8,93% | 1.680,00 |
| 19.05.2026 | 35,80 | 36,10 | 34,70 | 34,70 | -3,61% | 3.360,00 |
| 18.05.2026 | 36,60 | 37,10 | 35,60 | 36,00 | -2,44% | 968,00 |
| 15.05.2026 | 37,10 | 37,30 | 36,30 | 36,90 | -3,40% | - |
| 14.05.2026 | 38,90 | 39,10 | 37,10 | 38,20 | -2,30% | 4.134,00 |
| 13.05.2026 | 38,30 | 39,60 | 37,70 | 39,10 | 6,83% | 4.200,00 |
| 12.05.2026 | 37,40 | 37,80 | 35,80 | 36,60 | -3,94% | 4.500,00 |
| 11.05.2026 | 37,20 | 38,50 | 36,80 | 38,10 | 1,33% | 1.075,00 |
| 08.05.2026 | 38,20 | 38,50 | 36,90 | 37,60 | 0,80% | 1.820,00 |
| 07.05.2026 | 38,80 | 38,90 | 36,80 | 37,30 | -4,60% | 15.695,00 |
| 06.05.2026 | 38,60 | 39,90 | 37,40 | 39,10 | 1,56% | 3.602,00 |
| 05.05.2026 | 36,60 | 38,50 | 36,00 | 38,50 | 4,90% | - |
| 04.05.2026 | 36,60 | 37,20 | 36,10 | 36,70 | 1,66% | 175,00 |
| 30.04.2026 | 35,00 | 36,10 | 34,80 | 36,10 | 1,98% | - |
| 29.04.2026 | 35,40 | 36,20 | 35,10 | 35,40 | -1,12% | - |
| 28.04.2026 | 36,60 | 37,60 | 35,30 | 35,80 | -5,04% | - |
| 27.04.2026 | 38,40 | 38,50 | 37,20 | 37,70 | -2,08% | - |
| 24.04.2026 | 38,30 | 39,30 | 37,60 | 38,50 | 4,90% | - |
| 23.04.2026 | 37,00 | 37,90 | 36,50 | 36,70 | -0,27% | - |
| 22.04.2026 | 37,20 | 38,20 | 36,10 | 36,80 | -0,81% | 5.100,00 |
| 21.04.2026 | 38,20 | 38,40 | 36,80 | 37,10 | -2,62% | 1.400,00 |
| 20.04.2026 | 38,30 | 39,00 | 37,30 | 38,10 | 0,26% | 2.450,00 |
| 17.04.2026 | 36,60 | 38,30 | 36,60 | 38,00 | 4,11% | 4.900,00 |
| 16.04.2026 | 36,70 | 38,60 | 36,40 | 36,50 | 0,55% | 2.445,00 |
| 15.04.2026 | 36,60 | 36,90 | 35,90 | 36,30 | -0,27% | 2.450,00 |
| 14.04.2026 | 35,60 | 36,80 | 35,60 | 36,40 | 2,54% | 10.560,00 |
| 13.04.2026 | 35,70 | 36,20 | 35,10 | 35,50 | -0,56% | - |
| 10.04.2026 | 35,90 | 36,60 | 35,40 | 35,70 | 2,00% | - |
| 09.04.2026 | 35,30 | 35,90 | 34,50 | 35,00 | 0,29% | - |
| 08.04.2026 | 35,10 | 35,70 | 34,30 | 34,90 | 4,80% | 27.434,00 |
| 07.04.2026 | 34,30 | 35,00 | 32,90 | 33,30 | -4,03% | 24.500,00 |
| 02.04.2026 | 34,80 | 35,90 | 34,30 | 34,70 | -3,88% | - |
| 01.04.2026 | 35,90 | 37,00 | 35,70 | 36,10 | 3,44% | - |
| 31.03.2026 | 34,50 | 35,20 | 33,90 | 34,90 | 1,75% | 15.952,00 |
| 30.03.2026 | 35,30 | 36,20 | 34,10 | 34,30 | -2,00% | 14.360,00 |
| 27.03.2026 | 36,70 | 37,40 | 34,80 | 35,00 | -4,37% | - |
| 26.03.2026 | 37,80 | 38,60 | 36,30 | 36,60 | -6,15% | - |
| 25.03.2026 | 37,60 | 39,80 | 37,60 | 39,00 | 2,90% | - |
| 24.03.2026 | 36,00 | 37,90 | 35,90 | 37,90 | 4,12% | - |
| 23.03.2026 | 34,80 | 37,30 | 34,60 | 36,40 | 1,96% | 1.620,00 |
| 20.03.2026 | 38,30 | 38,30 | 35,50 | 35,70 | -7,27% | 18.800,00 |
| 19.03.2026 | 38,90 | 39,50 | 37,20 | 38,50 | -1,28% | - |
| 18.03.2026 | 40,50 | 41,40 | 38,70 | 39,00 | 1,83% | 3.886,00 |
| 17.03.2026 | 36,40 | 38,70 | 35,10 | 38,30 | 1,59% | - |
| 16.03.2026 | 37,50 | 38,30 | 37,00 | 37,70 | 0,27% | - |
| 13.03.2026 | 37,10 | 38,30 | 36,30 | 37,60 | 1,62% | 10.560,00 |
| 12.03.2026 | 37,50 | 38,30 | 36,50 | 37,00 | -2,12% | 1.900,00 |
| 11.03.2026 | 37,50 | 37,90 | 36,10 | 37,80 | 0,00% | 2.916,00 |
| 10.03.2026 | 35,80 | 38,90 | 34,90 | 37,80 | 7,39% | - |
| 09.03.2026 | 35,40 | 36,40 | 34,70 | 35,20 | -0,28% | 2.970,00 |
| 06.03.2026 | 33,00 | 36,20 | 32,00 | 35,30 | 7,62% | - |
| 05.03.2026 | 32,90 | 33,20 | 32,20 | 32,80 | 0,00% | - |
| 04.03.2026 | 31,40 | 33,40 | 31,40 | 32,80 | 1,23% | 4.000,00 |
| 03.03.2026 | 32,70 | 33,20 | 31,50 | 32,40 | -4,71% | 8.050,00 |
| 02.03.2026 | 34,80 | 34,80 | 33,70 | 34,00 | -2,58% | 4.076,00 |
| 27.02.2026 | 36,20 | 36,20 | 33,90 | 34,90 | -0,57% | 460,00 |
| 26.02.2026 | 36,80 | 38,00 | 34,30 | 35,10 | -7,87% | - |
| 25.02.2026 | 38,00 | 39,20 | 37,90 | 38,10 | -2,56% | 2.188,00 |
| 24.02.2026 | 37,60 | 39,30 | 37,30 | 39,10 | 6,83% | 2.400,00 |
| 23.02.2026 | 38,00 | 38,00 | 36,20 | 36,60 | -4,44% | 1.765,00 |
| 20.02.2026 | 38,20 | 39,30 | 37,70 | 38,30 | -0,52% | 90,00 |
| 19.02.2026 | 38,40 | 38,90 | 37,60 | 38,50 | 0,52% | 6.050,00 |
| 18.02.2026 | 38,20 | 38,90 | 37,50 | 38,30 | 0,52% | 13.075,00 |
| 17.02.2026 | 38,90 | 39,90 | 37,90 | 38,10 | -2,06% | 4.708,00 |
| 16.02.2026 | 39,20 | 39,40 | 38,70 | 38,90 | 0,52% | 2.400,00 |
| 13.02.2026 | 39,30 | 39,40 | 37,50 | 38,70 | -1,28% | 12.600,00 |
| 12.02.2026 | 39,30 | 41,00 | 38,90 | 39,20 | 0,00% | 41.400,00 |
| 11.02.2026 | 38,80 | 40,00 | 37,90 | 39,20 | 0,51% | 5.680,00 |
| 10.02.2026 | 38,90 | 39,10 | 38,20 | 39,00 | 0,26% | 6.000,00 |
| 09.02.2026 | 38,30 | 39,50 | 38,00 | 38,90 | -1,52% | 6.550,00 |
| 06.02.2026 | 36,60 | 39,60 | 35,70 | 39,50 | 9,72% | 3.940,00 |
| 05.02.2026 | 35,00 | 36,70 | 34,70 | 36,00 | 3,15% | 7.520,00 |
| 04.02.2026 | 37,60 | 38,50 | 34,50 | 34,90 | -6,68% | 11.000,00 |
| 03.02.2026 | 38,10 | 39,10 | 36,40 | 37,40 | -2,86% | 1.092,00 |
| 02.02.2026 | 36,20 | 38,60 | 35,60 | 38,50 | 2,12% | 20.856,00 |
| 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% | - |