21,025$
-4,04%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 21,60 | 21,66 | 20,82 | 20,84 | -4,88% | 909.109,00 |
| 31.10.2024 | 21,70 | 22,00 | 20,55 | 21,91 | 0,23% | 856.891,00 |
| 30.10.2024 | 21,48 | 22,18 | 20,97 | 21,86 | 1,77% | 1.091.686,00 |
| 29.10.2024 | 21,61 | 21,97 | 21,24 | 21,48 | -1,69% | 1.139.886,00 |
| 28.10.2024 | 21,76 | 22,24 | 21,76 | 21,85 | 1,68% | 645.733,00 |
| 25.10.2024 | 21,32 | 22,03 | 21,23 | 21,49 | 3,87% | 688.423,00 |
| 24.10.2024 | 21,44 | 21,44 | 20,62 | 20,69 | -4,17% | 743.011,00 |
| 23.10.2024 | 22,72 | 22,72 | 21,25 | 21,59 | -3,79% | 1.008.814,00 |
| 22.10.2024 | 22,16 | 24,50 | 22,16 | 22,44 | 1,04% | 2.384.322,00 |
| 21.10.2024 | 21,56 | 22,23 | 21,05 | 22,21 | 2,97% | 895.411,00 |
| 18.10.2024 | 22,64 | 22,75 | 21,23 | 21,57 | 1,94% | 1.240.404,00 |
| 17.10.2024 | 21,62 | 21,95 | 20,91 | 21,16 | -3,82% | 1.015.199,00 |
| 16.10.2024 | 21,39 | 22,56 | 21,24 | 22,00 | 4,66% | 1.635.245,00 |
| 15.10.2024 | 21,58 | 21,83 | 20,60 | 21,02 | -5,36% | 1.628.409,00 |
| 14.10.2024 | 21,22 | 22,67 | 20,52 | 22,21 | 3,40% | 3.626.667,00 |
| 11.10.2024 | 20,20 | 21,52 | 20,01 | 21,48 | 2,09% | 637.858,00 |
| 10.10.2024 | 21,00 | 21,52 | 20,46 | 21,04 | 0,38% | 791.756,00 |
| 09.10.2024 | 19,98 | 21,14 | 19,52 | 20,96 | 3,25% | 1.371.468,00 |
| 08.10.2024 | 20,00 | 20,98 | 19,11 | 20,30 | -7,69% | 1.618.898,00 |
| 07.10.2024 | 22,88 | 23,21 | 21,74 | 21,99 | -0,63% | 1.591.069,00 |
| 04.10.2024 | 21,41 | 22,16 | 21,02 | 22,13 | 5,38% | 1.105.965,00 |
| 03.10.2024 | 22,22 | 22,49 | 20,96 | 21,00 | -8,66% | 1.887.771,00 |
| 02.10.2024 | 23,25 | 23,81 | 21,93 | 22,99 | 2,77% | 2.330.928,00 |
| 01.10.2024 | 20,95 | 22,41 | 20,24 | 22,37 | 9,60% | 2.144.946,00 |
| 30.09.2024 | 22,10 | 22,64 | 19,70 | 20,41 | -2,02% | 2.736.422,00 |
| 27.09.2024 | 20,25 | 21,40 | 20,00 | 20,83 | 4,20% | 2.272.347,00 |
| 26.09.2024 | 21,58 | 22,30 | 19,96 | 19,99 | -0,89% | 3.417.941,00 |
| 25.09.2024 | 19,69 | 20,55 | 19,35 | 20,17 | -6,36% | 1.524.268,00 |
| 24.09.2024 | 21,99 | 22,77 | 20,16 | 21,54 | 5,02% | 4.014.405,00 |
| 23.09.2024 | 19,80 | 20,82 | 19,63 | 20,51 | 4,91% | 2.478.102,00 |
| 20.09.2024 | 19,22 | 20,00 | 19,01 | 19,55 | 1,93% | 1.634.633,00 |
| 19.09.2024 | 18,00 | 19,31 | 17,86 | 19,18 | 11,45% | 2.237.736,00 |
| 18.09.2024 | 17,83 | 18,13 | 17,05 | 17,21 | -3,48% | 1.315.070,00 |
| 17.09.2024 | 16,64 | 18,31 | 16,58 | 17,83 | 10,61% | 2.304.184,00 |
| 16.09.2024 | 16,02 | 16,23 | 15,91 | 16,12 | 0,00% | 639.014,00 |
| 13.09.2024 | 16,17 | 16,40 | 15,97 | 16,12 | -0,28% | 1.311.568,00 |
| 12.09.2024 | 16,44 | 16,64 | 16,16 | 16,17 | -2,62% | 998.153,00 |
| 11.09.2024 | 16,74 | 16,80 | 16,29 | 16,60 | -1,83% | 1.166.003,00 |
| 10.09.2024 | 17,74 | 17,74 | 16,66 | 16,91 | -2,87% | 958.951,00 |
| 09.09.2024 | 17,00 | 17,67 | 16,92 | 17,41 | 1,10% | 930.865,00 |
| 06.09.2024 | 17,90 | 18,14 | 17,11 | 17,22 | -4,39% | 1.796.402,00 |
| 05.09.2024 | 16,51 | 18,03 | 16,50 | 18,01 | 6,19% | 2.049.166,00 |
| 04.09.2024 | 17,16 | 17,25 | 16,69 | 16,96 | -0,12% | 1.572.995,00 |
| 03.09.2024 | 17,03 | 17,25 | 16,81 | 16,98 | -0,29% | 3.093.010,00 |
| 30.08.2024 | 16,71 | 17,16 | 16,57 | 17,03 | 1,67% | 1.297.800,00 |
| 29.08.2024 | 16,31 | 16,95 | 16,15 | 16,75 | 2,13% | 1.089.630,00 |
| 28.08.2024 | 16,21 | 16,51 | 15,88 | 16,40 | -1,26% | 2.085.738,00 |
| 27.08.2024 | 17,29 | 17,36 | 16,59 | 16,61 | -2,52% | 1.676.421,00 |
| 26.08.2024 | 16,40 | 17,08 | 15,95 | 17,04 | 2,10% | 2.509.837,00 |
| 23.08.2024 | 16,90 | 17,03 | 16,29 | 16,69 | 2,33% | 4.252.664,00 |
| 22.08.2024 | 14,90 | 16,60 | 14,32 | 16,31 | 10,50% | 4.420.053,00 |
| 21.08.2024 | 13,19 | 15,76 | 13,19 | 14,76 | 17,14% | 5.926.481,00 |
| 20.08.2024 | 13,03 | 13,45 | 12,57 | 12,60 | -5,69% | 1.968.264,00 |
| 19.08.2024 | 12,64 | 13,47 | 12,52 | 13,36 | 9,96% | 3.067.194,00 |
| 16.08.2024 | 11,82 | 12,17 | 11,75 | 12,15 | 3,49% | 824.402,00 |
| 15.08.2024 | 11,53 | 11,88 | 11,50 | 11,74 | 2,80% | 1.452.276,00 |
| 14.08.2024 | 11,50 | 11,54 | 11,27 | 11,42 | -0,52% | 582.332,00 |
| 13.08.2024 | 11,54 | 11,65 | 11,23 | 11,48 | -0,09% | 499.868,00 |
| 12.08.2024 | 11,22 | 11,63 | 11,02 | 11,49 | 2,50% | 671.153,00 |
| 09.08.2024 | 11,41 | 11,41 | 11,05 | 11,21 | -1,84% | 655.314,00 |
| 08.08.2024 | 10,79 | 11,61 | 10,77 | 11,42 | 2,88% | 486.053,00 |
| 07.08.2024 | 11,27 | 11,43 | 11,01 | 11,10 | -0,76% | 830.183,00 |
| 06.08.2024 | 10,32 | 11,24 | 10,25 | 11,19 | 7,55% | 1.097.160,00 |
| 05.08.2024 | 10,20 | 10,40 | 9,88 | 10,40 | -1,98% | 1.706.439,00 |
| 02.08.2024 | 10,90 | 11,00 | 10,43 | 10,61 | -5,01% | 1.450.601,00 |
| 01.08.2024 | 11,21 | 11,45 | 10,98 | 11,17 | -0,53% | 1.164.559,00 |
| 31.07.2024 | 10,92 | 11,27 | 10,76 | 11,23 | 6,04% | 1.368.613,00 |
| 30.07.2024 | 10,74 | 10,80 | 10,34 | 10,59 | -1,94% | 951.599,00 |
| 29.07.2024 | 10,89 | 11,09 | 10,62 | 10,80 | -0,83% | 769.360,00 |
| 26.07.2024 | 10,79 | 11,02 | 10,51 | 10,89 | 1,30% | 583.797,00 |
| 25.07.2024 | 10,52 | 10,98 | 10,46 | 10,75 | 2,28% | 1.234.460,00 |
| 24.07.2024 | 10,90 | 11,13 | 10,44 | 10,51 | -3,58% | 1.205.255,00 |
| 23.07.2024 | 11,14 | 11,14 | 10,80 | 10,90 | -4,80% | 1.010.221,00 |
| 22.07.2024 | 11,91 | 11,99 | 11,33 | 11,45 | -1,63% | 1.351.597,00 |
| 19.07.2024 | 11,50 | 11,76 | 11,34 | 11,64 | 0,43% | 510.608,00 |
| 18.07.2024 | 11,79 | 12,29 | 11,50 | 11,59 | -0,43% | 1.539.885,00 |
| 17.07.2024 | 12,13 | 12,35 | 11,52 | 11,64 | -3,96% | 1.685.903,00 |
| 16.07.2024 | 11,61 | 12,38 | 11,40 | 12,12 | 4,75% | 2.117.717,00 |
| 15.07.2024 | 11,36 | 11,86 | 11,12 | 11,57 | 0,35% | 1.832.582,00 |
| 12.07.2024 | 11,60 | 12,14 | 11,43 | 11,53 | 0,87% | 2.006.114,00 |
| 11.07.2024 | 12,30 | 12,47 | 11,42 | 11,43 | -6,16% | 1.685.095,00 |
| 10.07.2024 | 12,34 | 12,36 | 11,88 | 12,18 | -0,65% | 1.911.188,00 |
| 09.07.2024 | 11,82 | 12,40 | 11,76 | 12,26 | 3,72% | 2.304.468,00 |
| 08.07.2024 | 10,97 | 11,95 | 10,84 | 11,82 | 9,14% | 2.144.856,00 |
| 05.07.2024 | 10,78 | 10,87 | 10,58 | 10,83 | -1,19% | 1.795.912,00 |
| 03.07.2024 | 10,50 | 11,18 | 10,45 | 10,96 | 7,98% | 1.531.465,00 |
| 02.07.2024 | 9,30 | 10,17 | 9,30 | 10,15 | 9,14% | 1.197.433,00 |
| 01.07.2024 | 9,39 | 9,46 | 9,22 | 9,30 | 0,11% | 429.486,00 |
| 28.06.2024 | 9,54 | 9,68 | 9,15 | 9,29 | -1,38% | 817.678,00 |
| 27.06.2024 | 9,20 | 9,45 | 9,07 | 9,42 | 1,07% | 772.446,00 |
| 26.06.2024 | 9,47 | 9,61 | 9,28 | 9,32 | -1,06% | 940.330,00 |
| 25.06.2024 | 9,39 | 9,59 | 9,27 | 9,42 | 0,32% | 453.295,00 |
| 24.06.2024 | 8,96 | 9,72 | 8,94 | 9,39 | 7,07% | 1.649.584,00 |
| 21.06.2024 | 8,73 | 9,00 | 8,65 | 8,77 | -0,23% | 1.768.861,00 |
| 20.06.2024 | 8,80 | 8,89 | 8,67 | 8,79 | 0,11% | 1.365.448,00 |
| 18.06.2024 | 8,62 | 8,95 | 8,62 | 8,78 | 0,80% | 1.211.377,00 |
| 17.06.2024 | 8,97 | 9,08 | 8,66 | 8,71 | -2,79% | 1.037.599,00 |
| 14.06.2024 | 9,00 | 9,09 | 8,85 | 8,96 | -1,97% | 463.577,00 |
| 13.06.2024 | 8,98 | 9,16 | 8,97 | 9,14 | 1,84% | 532.281,00 |
| 12.06.2024 | 8,99 | 9,17 | 8,92 | 8,98 | -0,61% | 998.160,00 |