34,119$
0,10%
Echtzeit-Aktienkurs GDS Holdings Limited
Bid:
Ask:
Aktienkurse zur GDS Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.933.825,00 |
| 24.11.2025 | 31,04 | 33,57 | 31,04 | 33,51 | 8,38% | 2.923.207,00 |
| 21.11.2025 | 30,17 | 32,35 | 29,40 | 30,92 | 2,08% | 1.949.473,00 |
| 20.11.2025 | 31,07 | 32,09 | 29,65 | 30,29 | 1,77% | 2.469.658,00 |
| 19.11.2025 | 29,02 | 30,03 | 26,97 | 29,76 | 2,60% | 3.734.049,00 |
| 18.11.2025 | 28,38 | 29,45 | 28,32 | 29,01 | -1,16% | 1.652.171,00 |
| 17.11.2025 | 29,94 | 30,88 | 29,22 | 29,35 | -1,05% | 1.738.337,00 |
| 14.11.2025 | 30,08 | 30,50 | 29,12 | 29,66 | -3,07% | 1.857.064,00 |
| 13.11.2025 | 31,28 | 31,28 | 30,05 | 30,60 | -4,55% | 2.028.565,00 |
| 12.11.2025 | 33,25 | 33,59 | 31,94 | 32,06 | -3,81% | 1.301.273,00 |
| 11.11.2025 | 33,30 | 33,49 | 32,84 | 33,33 | -0,27% | 715.220,00 |
| 10.11.2025 | 33,52 | 34,00 | 33,11 | 33,42 | 1,77% | 1.137.227,00 |
| 07.11.2025 | 32,97 | 33,49 | 32,18 | 32,84 | -3,21% | 1.676.064,00 |
| 06.11.2025 | 34,74 | 35,18 | 33,67 | 33,93 | -0,64% | 929.463,00 |
| 05.11.2025 | 34,13 | 34,38 | 33,52 | 34,15 | 3,44% | 925.667,00 |
| 04.11.2025 | 33,76 | 34,68 | 33,00 | 33,02 | -4,94% | 1.290.833,00 |
| 03.11.2025 | 35,51 | 35,86 | 34,12 | 34,73 | -2,72% | 1.204.503,00 |
| 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% | 2.131.312,00 |
| 23.10.2025 | 33,66 | 34,65 | 33,66 | 34,24 | 2,71% | 1.214.776,00 |
| 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 |
| 06.10.2025 | 39,86 | 40,44 | 39,50 | 39,66 | 0,08% | 1.472.105,00 |
| 03.10.2025 | 40,95 | 41,27 | 39,09 | 39,63 | -4,16% | 2.797.306,00 |
| 02.10.2025 | 42,43 | 43,88 | 40,64 | 41,35 | 2,78% | 4.692.629,00 |
| 01.10.2025 | 39,28 | 40,61 | 38,64 | 40,23 | 3,95% | 2.190.756,00 |
| 30.09.2025 | 40,94 | 41,50 | 38,54 | 38,70 | -3,18% | 3.586.748,00 |
| 29.09.2025 | 41,84 | 42,59 | 39,53 | 39,97 | -0,27% | 2.344.850,00 |
| 26.09.2025 | 41,20 | 41,20 | 39,12 | 40,08 | -4,73% | 2.776.051,00 |
| 25.09.2025 | 41,00 | 43,22 | 39,98 | 42,07 | 3,44% | 4.631.334,00 |
| 24.09.2025 | 40,16 | 43,94 | 40,15 | 40,67 | 8,08% | 8.740.597,00 |
| 23.09.2025 | 39,36 | 39,48 | 37,46 | 37,63 | -5,36% | 2.817.117,00 |
| 22.09.2025 | 39,74 | 41,64 | 39,02 | 39,76 | 2,05% | 3.442.010,00 |
| 19.09.2025 | 39,30 | 39,91 | 38,65 | 38,96 | -0,10% | 2.183.099,00 |
| 18.09.2025 | 39,05 | 39,40 | 38,42 | 39,00 | -2,84% | 2.570.035,00 |
| 17.09.2025 | 38,50 | 40,64 | 38,05 | 40,14 | 7,56% | 5.891.546,00 |
| 16.09.2025 | 36,72 | 37,33 | 35,90 | 37,32 | 0,32% | 1.848.032,00 |
| 15.09.2025 | 37,68 | 37,88 | 36,19 | 37,20 | -2,64% | 3.890.654,00 |
| 12.09.2025 | 38,48 | 38,51 | 37,07 | 38,21 | -0,75% | 4.406.730,00 |
| 11.09.2025 | 34,40 | 38,77 | 34,26 | 38,50 | 14,93% | 8.636.286,00 |
| 10.09.2025 | 33,39 | 34,30 | 32,96 | 33,50 | -2,22% | 6.261.079,00 |
| 09.09.2025 | 33,10 | 35,01 | 33,09 | 34,26 | 2,24% | 2.183.903,00 |
| 08.09.2025 | 33,28 | 33,65 | 32,66 | 33,51 | 1,03% | 1.070.673,00 |
| 05.09.2025 | 33,24 | 33,66 | 32,14 | 33,17 | 1,25% | 1.841.342,00 |
| 04.09.2025 | 33,05 | 33,15 | 32,30 | 32,76 | -4,10% | 1.690.565,00 |
| 03.09.2025 | 32,81 | 34,25 | 32,67 | 34,16 | 3,58% | 1.294.166,00 |
| 02.09.2025 | 32,79 | 33,46 | 32,34 | 32,98 | -4,57% | 2.094.587,00 |
| 29.08.2025 | 36,03 | 36,03 | 34,05 | 34,56 | -1,48% | 3.930.807,00 |
| 28.08.2025 | 33,56 | 35,64 | 33,43 | 35,08 | 4,19% | 2.529.916,00 |
| 27.08.2025 | 33,46 | 33,95 | 33,25 | 33,67 | -0,38% | 1.033.048,00 |
| 26.08.2025 | 34,00 | 35,24 | 33,64 | 33,80 | 1,78% | 1.923.013,00 |
| 25.08.2025 | 33,30 | 33,47 | 32,77 | 33,21 | -0,90% | 1.384.047,00 |
| 22.08.2025 | 32,05 | 34,59 | 31,73 | 33,51 | 4,72% | 3.169.030,00 |
| 21.08.2025 | 32,40 | 32,89 | 31,61 | 32,00 | -5,60% | 2.437.757,00 |
| 20.08.2025 | 33,00 | 34,28 | 30,78 | 33,90 | 7,31% | 3.521.909,00 |
| 19.08.2025 | 33,09 | 33,50 | 30,53 | 31,59 | -1,99% | 4.079.669,00 |
| 18.08.2025 | 32,46 | 33,33 | 32,09 | 32,23 | 2,61% | 3.377.459,00 |
| 15.08.2025 | 32,10 | 32,80 | 31,37 | 31,41 | -1,35% | 2.656.703,00 |
| 14.08.2025 | 33,12 | 33,33 | 31,76 | 31,84 | -6,13% | 2.376.275,00 |
| 13.08.2025 | 36,22 | 36,30 | 33,06 | 33,92 | -6,58% | 4.770.221,00 |
| 12.08.2025 | 36,81 | 36,86 | 34,40 | 36,31 | -1,52% | 2.195.594,00 |
| 11.08.2025 | 37,85 | 39,00 | 36,34 | 36,87 | 1,37% | 2.582.114,00 |
| 08.08.2025 | 36,35 | 36,64 | 35,71 | 36,37 | -2,41% | 808.820,00 |
| 07.08.2025 | 36,40 | 37,44 | 36,25 | 37,27 | 4,49% | 2.208.735,00 |
| 06.08.2025 | 35,70 | 36,00 | 35,09 | 35,67 | 0,34% | 638.560,00 |
| 05.08.2025 | 35,31 | 36,30 | 35,13 | 35,55 | 1,77% | 935.840,00 |
| 04.08.2025 | 34,87 | 35,38 | 34,61 | 34,93 | 2,37% | 848.287,00 |
| 01.08.2025 | 34,68 | 34,75 | 33,33 | 34,12 | -5,41% | 2.135.927,00 |
| 31.07.2025 | 36,06 | 37,11 | 35,98 | 36,07 | 2,27% | 2.571.885,00 |
| 30.07.2025 | 36,03 | 36,71 | 34,97 | 35,27 | -2,97% | 1.611.863,00 |
| 29.07.2025 | 38,13 | 38,49 | 36,11 | 36,35 | -0,47% | 1.806.584,00 |
| 28.07.2025 | 36,83 | 37,10 | 36,26 | 36,52 | -0,71% | 697.425,00 |
| 25.07.2025 | 36,17 | 37,29 | 35,84 | 36,78 | 2,11% | 1.700.873,00 |
| 24.07.2025 | 36,40 | 36,94 | 35,88 | 36,02 | -1,91% | 1.018.473,00 |
| 23.07.2025 | 36,37 | 37,13 | 36,02 | 36,72 | 4,76% | 2.086.867,00 |
| 22.07.2025 | 35,18 | 35,52 | 34,11 | 35,05 | -1,93% | 1.792.891,00 |
| 21.07.2025 | 37,03 | 37,04 | 35,55 | 35,74 | -4,90% | 2.262.744,00 |
| 18.07.2025 | 37,69 | 38,00 | 36,94 | 37,58 | -0,97% | 1.483.347,00 |
| 17.07.2025 | 37,60 | 38,83 | 37,56 | 37,95 | -0,45% | 1.574.369,00 |
| 16.07.2025 | 38,45 | 38,62 | 37,32 | 38,12 | 1,06% | 3.134.240,00 |
| 15.07.2025 | 39,25 | 39,68 | 37,39 | 37,72 | 7,77% | 7.495.358,00 |
| 14.07.2025 | 35,05 | 35,41 | 34,01 | 35,00 | 3,21% | 3.486.856,00 |
| 11.07.2025 | 33,08 | 34,32 | 32,98 | 33,91 | 4,31% | 1.852.359,00 |
| 10.07.2025 | 32,92 | 33,25 | 31,68 | 32,51 | 0,87% | 842.360,00 |
| 09.07.2025 | 32,34 | 32,86 | 31,98 | 32,23 | -0,43% | 929.603,00 |