41,321$
-1,12%
Echtzeit-Aktienkurs GDS Holdings Limited
Bid:
Ask:
Aktienkurse zur GDS Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 41,65 | 41,80 | 40,03 | 41,32 | -1,12% | 14.112,00 |
| 26.02.2026 | 43,50 | 43,53 | 40,44 | 41,79 | -7,11% | 14.112,00 |
| 25.02.2026 | 45,92 | 46,16 | 44,60 | 44,99 | -2,26% | 14.112,00 |
| 24.02.2026 | 44,17 | 46,33 | 44,17 | 46,03 | 6,72% | 1.507.857,00 |
| 23.02.2026 | 44,50 | 44,58 | 42,86 | 43,13 | -4,33% | 1.756.842,00 |
| 20.02.2026 | 44,53 | 46,31 | 44,30 | 45,08 | -1,05% | 1.359.701,00 |
| 19.02.2026 | 44,81 | 45,86 | 44,73 | 45,56 | 0,84% | 1.065.646,00 |
| 18.02.2026 | 45,19 | 45,86 | 44,30 | 45,18 | -0,11% | 1.315.211,00 |
| 17.02.2026 | 46,00 | 46,66 | 44,93 | 45,23 | -1,93% | 1.797.630,00 |
| 13.02.2026 | 45,34 | 46,25 | 44,27 | 46,12 | -1,54% | 1.748.148,00 |
| 12.02.2026 | 46,95 | 48,61 | 46,39 | 46,84 | 0,77% | 5.269.634,00 |
| 11.02.2026 | 46,42 | 47,50 | 45,35 | 46,48 | 0,80% | 1.968.448,00 |
| 10.02.2026 | 46,36 | 46,92 | 45,53 | 46,11 | -0,52% | 810.164,00 |
| 09.02.2026 | 45,50 | 46,96 | 45,18 | 46,35 | -0,28% | 1.463.949,00 |
| 06.02.2026 | 44,22 | 46,70 | 43,71 | 46,48 | 8,88% | 3.585.203,00 |
| 05.02.2026 | 41,01 | 43,22 | 40,97 | 42,69 | 3,49% | 2.270.816,00 |
| 04.02.2026 | 43,58 | 43,85 | 40,71 | 41,25 | -6,97% | 3.472.262,00 |
| 03.02.2026 | 45,10 | 46,26 | 42,94 | 44,34 | -1,64% | 1.778.372,00 |
| 02.02.2026 | 43,25 | 45,62 | 43,20 | 45,08 | 0,87% | 1.931.911,00 |
| 30.01.2026 | 44,61 | 45,50 | 41,64 | 44,69 | -3,75% | 4.696.902,00 |
| 29.01.2026 | 47,88 | 48,01 | 45,61 | 46,43 | -1,51% | 2.005.553,00 |
| 28.01.2026 | 46,96 | 47,79 | 45,60 | 47,14 | -0,80% | 2.529.049,00 |
| 27.01.2026 | 46,81 | 48,18 | 45,21 | 47,52 | 2,17% | 3.623.579,00 |
| 26.01.2026 | 42,74 | 46,84 | 42,60 | 46,51 | 9,20% | 5.102.441,00 |
| 23.01.2026 | 44,12 | 44,50 | 42,46 | 42,59 | 1,09% | 2.332.801,00 |
| 22.01.2026 | 41,58 | 42,69 | 41,56 | 42,13 | 3,08% | 1.196.786,00 |
| 21.01.2026 | 40,10 | 41,00 | 40,02 | 40,87 | 6,07% | 1.194.516,00 |
| 20.01.2026 | 39,50 | 39,86 | 38,21 | 38,53 | -3,82% | 2.332.957,00 |
| 19.01.2026 | 39,91 | 40,06 | 39,89 | 40,06 | -1,48% | - |
| 16.01.2026 | 43,00 | 43,00 | 40,21 | 40,66 | -6,31% | 2.219.937,00 |
| 15.01.2026 | 43,54 | 44,68 | 42,57 | 43,40 | -1,23% | 2.234.928,00 |
| 14.01.2026 | 42,87 | 44,33 | 42,75 | 43,94 | 3,78% | 2.387.055,00 |
| 13.01.2026 | 42,46 | 43,47 | 42,07 | 42,34 | -3,77% | 5.944.714,00 |
| 12.01.2026 | 41,83 | 46,00 | 41,80 | 44,00 | 7,40% | 5.294.863,00 |
| 09.01.2026 | 40,81 | 41,49 | 40,20 | 40,97 | -1,87% | 1.962.197,00 |
| 08.01.2026 | 39,09 | 42,47 | 38,80 | 41,75 | 8,61% | 4.965.166,00 |
| 07.01.2026 | 38,54 | 39,69 | 38,18 | 38,44 | 1,99% | 2.151.413,00 |
| 06.01.2026 | 37,05 | 37,86 | 36,34 | 37,69 | 0,48% | 1.078.934,00 |
| 05.01.2026 | 37,80 | 38,00 | 36,91 | 37,51 | -2,16% | 1.179.574,00 |
| 02.01.2026 | 36,50 | 38,79 | 36,40 | 38,34 | 9,86% | 2.891.192,00 |
| 31.12.2025 | 34,83 | 35,50 | 34,75 | 34,90 | 0,87% | 556.497,00 |
| 30.12.2025 | 34,65 | 34,92 | 34,28 | 34,60 | -0,14% | 331.808,00 |
| 29.12.2025 | 34,48 | 35,09 | 34,18 | 34,65 | -2,12% | 429.972,00 |
| 26.12.2025 | 34,84 | 35,64 | 34,71 | 35,40 | 1,72% | 336.079,00 |
| 24.12.2025 | 34,78 | 34,98 | 34,47 | 34,80 | -0,37% | 181.823,00 |
| 23.12.2025 | 35,51 | 35,68 | 34,63 | 34,93 | -3,11% | 807.925,00 |
| 22.12.2025 | 35,88 | 36,44 | 35,69 | 36,05 | 0,28% | 808.038,00 |
| 19.12.2025 | 34,46 | 36,00 | 34,35 | 35,95 | 4,35% | 1.373.935,00 |
| 18.12.2025 | 34,19 | 34,84 | 34,00 | 34,45 | 2,32% | 678.955,00 |
| 17.12.2025 | 34,86 | 35,66 | 33,67 | 33,67 | -3,05% | 1.250.652,00 |
| 16.12.2025 | 34,59 | 35,23 | 34,16 | 34,73 | -2,39% | 1.338.233,00 |
| 15.12.2025 | 36,01 | 36,14 | 35,17 | 35,58 | -1,88% | 1.344.861,00 |
| 12.12.2025 | 36,18 | 36,96 | 35,84 | 36,26 | 0,30% | 1.989.447,00 |
| 11.12.2025 | 35,35 | 36,48 | 34,97 | 36,15 | -0,14% | 1.168.643,00 |
| 10.12.2025 | 35,85 | 36,46 | 35,44 | 36,20 | 0,50% | 994.055,00 |
| 09.12.2025 | 35,56 | 36,49 | 35,36 | 36,02 | 1,07% | 3.048.179,00 |
| 08.12.2025 | 35,40 | 36,26 | 34,91 | 35,64 | 1,22% | 1.693.476,00 |
| 05.12.2025 | 34,35 | 35,48 | 34,35 | 35,21 | 4,23% | 1.175.537,00 |
| 04.12.2025 | 34,16 | 34,60 | 33,73 | 33,78 | 0,12% | 433.645,00 |
| 03.12.2025 | 33,36 | 33,77 | 33,09 | 33,74 | -0,18% | 629.844,00 |
| 02.12.2025 | 34,17 | 34,25 | 33,58 | 33,80 | -2,37% | 962.421,00 |
| 01.12.2025 | 33,59 | 35,04 | 33,46 | 34,62 | 1,91% | 1.159.927,00 |
| 28.11.2025 | 34,12 | 34,30 | 33,39 | 33,97 | -0,38% | 1.059.187,00 |
| 26.11.2025 | 34,09 | 34,53 | 33,88 | 34,10 | 0,09% | 1.466.934,00 |
| 25.11.2025 | 33,51 | 34,20 | 33,20 | 34,07 | 1,67% | 1.932.126,00 |
| 24.11.2025 | 31,04 | 33,57 | 31,04 | 33,51 | 8,41% | 2.574.145,00 |
| 21.11.2025 | 30,17 | 32,35 | 29,40 | 30,91 | 2,05% | 1.946.601,00 |
| 20.11.2025 | 31,07 | 32,09 | 29,65 | 30,29 | 1,77% | 2.431.317,00 |
| 19.11.2025 | 29,02 | 30,03 | 26,97 | 29,76 | 2,60% | 3.728.138,00 |
| 18.11.2025 | 28,38 | 29,45 | 28,32 | 29,01 | -1,16% | 1.629.485,00 |
| 17.11.2025 | 29,94 | 30,88 | 29,22 | 29,35 | -1,05% | 1.627.373,00 |
| 14.11.2025 | 30,08 | 30,50 | 29,12 | 29,66 | -3,07% | 1.852.152,00 |
| 13.11.2025 | 31,28 | 31,28 | 30,05 | 30,60 | -4,55% | 2.025.982,00 |
| 12.11.2025 | 33,25 | 33,59 | 31,94 | 32,06 | -3,81% | 1.296.550,00 |
| 11.11.2025 | 33,30 | 33,49 | 32,84 | 33,33 | -0,27% | 713.680,00 |
| 10.11.2025 | 33,52 | 34,00 | 33,11 | 33,42 | 1,77% | 1.136.342,00 |
| 07.11.2025 | 32,97 | 33,49 | 32,18 | 32,84 | -3,21% | 1.668.492,00 |
| 06.11.2025 | 34,74 | 35,18 | 33,67 | 33,93 | -0,64% | 900.903,00 |
| 05.11.2025 | 34,13 | 34,38 | 33,52 | 34,15 | 3,44% | 924.867,00 |
| 04.11.2025 | 33,76 | 34,68 | 33,00 | 33,02 | -4,94% | 1.285.834,00 |
| 03.11.2025 | 35,51 | 35,86 | 34,12 | 34,73 | -2,72% | 1.198.945,00 |
| 31.10.2025 | 35,39 | 36,16 | 35,20 | 35,70 | 0,48% | 646.258,00 |
| 30.10.2025 | 36,76 | 37,02 | 35,51 | 35,53 | -5,71% | 1.657.938,00 |
| 29.10.2025 | 37,00 | 38,35 | 37,00 | 37,68 | 5,05% | 2.218.623,00 |
| 28.10.2025 | 35,94 | 36,26 | 35,25 | 35,87 | -0,08% | 725.114,00 |
| 27.10.2025 | 36,10 | 36,44 | 35,65 | 35,90 | 2,81% | 1.313.882,00 |
| 24.10.2025 | 34,70 | 35,93 | 34,69 | 34,92 | 1,98% | 2.129.651,00 |
| 23.10.2025 | 33,66 | 34,65 | 33,66 | 34,24 | 2,71% | - |
| 22.10.2025 | 33,65 | 33,89 | 32,85 | 33,34 | -2,31% | 1.715.482,00 |
| 21.10.2025 | 34,37 | 34,79 | 33,88 | 34,13 | -0,76% | 1.033.528,00 |
| 20.10.2025 | 33,29 | 34,47 | 33,11 | 34,39 | 5,18% | 1.518.793,00 |
| 17.10.2025 | 32,74 | 32,98 | 32,17 | 32,70 | -1,75% | - |
| 16.10.2025 | 33,96 | 34,50 | 33,26 | 33,28 | -1,71% | 1.383.406,00 |
| 15.10.2025 | 34,60 | 35,03 | 33,50 | 33,86 | 0,50% | 1.522.603,00 |
| 14.10.2025 | 33,80 | 34,49 | 33,13 | 33,69 | -5,74% | 2.377.455,00 |
| 13.10.2025 | 35,52 | 36,23 | 35,01 | 35,74 | 7,30% | 2.325.536,00 |
| 10.10.2025 | 37,42 | 37,50 | 33,26 | 33,31 | -13,30% | 5.324.976,00 |
| 09.10.2025 | 38,03 | 38,61 | 37,77 | 38,42 | 1,53% | 3.226.174,00 |
| 08.10.2025 | 37,54 | 38,03 | 36,67 | 37,84 | 0,91% | 2.476.237,00 |
| 07.10.2025 | 39,76 | 39,97 | 37,31 | 37,50 | -5,45% | 3.005.434,00 |