23,369$
4,05%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,88 | 23,95 | 22,56 | 23,32 | 3,83% | 3.334.878,00 |
| 19.10.2026 | 23,78 | 23,84 | 22,19 | 22,46 | -2,69% | 3.838.962,00 |
| 16.10.2026 | 25,05 | 25,14 | 22,88 | 23,08 | -8,79% | 4.636.855,00 |
| 15.10.2026 | 24,82 | 25,38 | 23,60 | 25,31 | -2,15% | 4.466.424,00 |
| 14.10.2026 | 29,40 | 29,56 | 25,18 | 25,86 | -12,66% | 4.838.891,00 |
| 13.10.2026 | 30,18 | 30,35 | 29,43 | 29,61 | -2,57% | 3.275.870,00 |
| 12.10.2026 | 30,46 | 30,48 | 29,72 | 30,39 | -1,87% | 1.242.207,00 |
| 09.10.2026 | 30,93 | 31,46 | 30,70 | 30,97 | 1,77% | 1.978.312,00 |
| 08.10.2026 | 30,51 | 31,08 | 29,88 | 30,43 | -3,84% | 2.771.749,00 |
| 07.10.2026 | 29,97 | 31,88 | 29,47 | 31,65 | 1,98% | 2.663.145,00 |
| 06.10.2026 | 30,53 | 31,95 | 30,08 | 31,03 | 5,94% | 3.718.117,00 |
| 05.10.2026 | 28,61 | 29,61 | 28,46 | 29,29 | 6,24% | 2.084.135,00 |
| 02.10.2026 | 29,39 | 29,39 | 27,42 | 27,57 | -7,45% | 3.387.427,00 |
| 01.10.2026 | 31,71 | 31,86 | 29,73 | 29,79 | -4,61% | 2.156.647,00 |
| 30.09.2026 | 31,61 | 32,42 | 31,04 | 31,23 | -0,21% | 1.893.164,00 |
| 29.09.2026 | 31,46 | 31,99 | 30,72 | 31,30 | -1,09% | 1.277.886,00 |
| 28.09.2026 | 32,75 | 32,75 | 31,63 | 31,64 | -3,45% | 780.161,00 |
| 25.09.2026 | 33,49 | 33,64 | 32,50 | 32,77 | -1,62% | 958.767,00 |
| 24.09.2026 | 32,94 | 33,59 | 32,71 | 33,31 | 0,60% | 579.041,00 |
| 23.09.2026 | 33,40 | 33,72 | 32,75 | 33,11 | -1,87% | 951.757,00 |
| 22.09.2026 | 34,00 | 34,05 | 33,33 | 33,74 | -1,43% | 1.245.158,00 |
| 21.09.2026 | 33,66 | 34,90 | 32,59 | 34,23 | 4,39% | 2.261.768,00 |
| 18.09.2026 | 31,86 | 33,30 | 31,60 | 32,79 | 4,73% | 1.579.331,00 |
| 17.09.2026 | 30,76 | 31,58 | 30,42 | 31,31 | 3,13% | 555.880,00 |
| 16.09.2026 | 30,44 | 30,89 | 30,20 | 30,36 | -0,36% | 732.571,00 |
| 15.09.2026 | 30,36 | 30,60 | 30,15 | 30,47 | 0,63% | 1.561.119,00 |
| 14.09.2026 | 30,77 | 30,80 | 30,00 | 30,28 | -1,75% | 1.088.070,00 |
| 11.09.2026 | 31,08 | 31,25 | 30,55 | 30,82 | -0,71% | 990.164,00 |
| 10.09.2026 | 31,91 | 31,99 | 30,98 | 31,04 | -4,20% | 924.256,00 |
| 09.09.2026 | 31,78 | 32,56 | 31,26 | 32,40 | 1,19% | 1.463.609,00 |
| 08.09.2026 | 31,03 | 32,72 | 30,57 | 32,02 | 2,09% | 1.421.084,00 |
| 04.09.2026 | 31,32 | 31,53 | 31,01 | 31,37 | 0,79% | 728.269,00 |
| 03.09.2026 | 30,49 | 31,31 | 30,23 | 31,12 | 0,99% | 740.801,00 |
| 02.09.2026 | 30,82 | 31,73 | 30,54 | 30,82 | -1,36% | 835.370,00 |
| 01.09.2026 | 30,99 | 31,93 | 30,99 | 31,24 | -1,87% | 1.147.488,00 |
| 31.08.2026 | 32,93 | 32,94 | 31,75 | 31,84 | -4,71% | 1.432.413,00 |
| 28.08.2026 | 33,76 | 33,98 | 33,24 | 33,41 | -0,30% | 977.311,00 |
| 27.08.2026 | 33,89 | 34,35 | 33,27 | 33,51 | 2,82% | 1.523.698,00 |
| 26.08.2026 | 32,89 | 33,24 | 32,48 | 32,59 | -1,18% | 836.321,00 |
| 25.08.2026 | 32,00 | 33,03 | 31,92 | 32,98 | 3,91% | 981.427,00 |
| 24.08.2026 | 32,40 | 32,81 | 31,17 | 31,74 | -3,38% | 1.733.651,00 |
| 21.08.2026 | 33,76 | 33,85 | 32,47 | 32,85 | 0,06% | 1.142.165,00 |
| 20.08.2026 | 33,66 | 34,07 | 32,83 | 32,83 | -1,47% | 1.497.654,00 |
| 19.08.2026 | 33,59 | 33,59 | 32,39 | 33,32 | -0,98% | 2.119.332,00 |
| 18.08.2026 | 34,88 | 35,05 | 33,09 | 33,65 | -4,86% | 2.628.274,00 |
| 17.08.2026 | 34,85 | 35,85 | 34,48 | 35,37 | 2,79% | 1.868.905,00 |
| 14.08.2026 | 36,07 | 36,07 | 34,33 | 34,41 | -1,04% | 1.666.665,00 |
| 13.08.2026 | 33,05 | 35,40 | 32,70 | 34,77 | 6,10% | 5.852.064,00 |
| 12.08.2026 | 33,24 | 33,24 | 31,85 | 32,77 | 0,43% | 2.187.772,00 |
| 11.08.2026 | 31,17 | 33,32 | 30,99 | 32,63 | 3,92% | 1.813.876,00 |
| 10.08.2026 | 31,53 | 31,90 | 30,81 | 31,40 | -1,81% | 1.853.880,00 |
| 07.08.2026 | 33,11 | 33,26 | 31,83 | 31,98 | 0,44% | 1.571.006,00 |
| 06.08.2026 | 31,68 | 32,23 | 31,25 | 31,84 | -2,48% | 959.242,00 |
| 05.08.2026 | 33,30 | 33,75 | 32,65 | 32,65 | -2,10% | 1.047.353,00 |
| 04.08.2026 | 32,68 | 33,53 | 32,06 | 33,35 | 2,02% | 1.614.664,00 |
| 03.08.2026 | 32,60 | 33,44 | 32,15 | 32,69 | -0,15% | 1.867.395,00 |
| 31.07.2026 | 31,72 | 32,93 | 31,35 | 32,74 | 2,41% | 2.776.281,00 |
| 30.07.2026 | 30,00 | 32,08 | 29,96 | 31,97 | 8,03% | 2.218.432,00 |
| 29.07.2026 | 30,33 | 30,67 | 29,29 | 29,60 | -3,35% | 2.105.687,00 |
| 28.07.2026 | 30,35 | 30,68 | 29,12 | 30,62 | -2,30% | 1.760.116,00 |
| 27.07.2026 | 32,19 | 32,19 | 30,71 | 31,34 | -0,92% | 1.411.943,00 |
| 24.07.2026 | 32,42 | 32,42 | 31,45 | 31,63 | -2,74% | 1.116.977,00 |
| 23.07.2026 | 32,78 | 33,18 | 31,90 | 32,52 | -0,55% | 1.140.466,00 |
| 22.07.2026 | 32,72 | 33,20 | 32,38 | 32,70 | -0,24% | 852.650,00 |
| 21.07.2026 | 32,69 | 33,43 | 32,56 | 32,78 | 1,74% | 752.317,00 |
| 20.07.2026 | 32,00 | 32,91 | 31,75 | 32,22 | 3,40% | 1.572.784,00 |
| 17.07.2026 | 31,34 | 32,15 | 30,40 | 31,16 | -4,87% | 2.407.058,00 |
| 16.07.2026 | 33,76 | 34,09 | 32,70 | 32,76 | -2,05% | 958.638,00 |
| 15.07.2026 | 32,49 | 33,72 | 32,49 | 33,44 | 4,24% | 2.383.113,00 |
| 14.07.2026 | 33,30 | 33,34 | 31,92 | 32,08 | -2,31% | 2.000.106,00 |
| 13.07.2026 | 32,88 | 32,94 | 32,00 | 32,84 | 0,18% | 1.667.576,00 |
| 10.07.2026 | 32,77 | 33,24 | 32,33 | 32,78 | -0,06% | 1.162.455,00 |
| 09.07.2026 | 32,82 | 33,20 | 32,20 | 32,80 | 0,00% | 1.545.067,00 |
| 08.07.2026 | 31,87 | 32,99 | 31,50 | 32,80 | 7,89% | 2.353.038,00 |
| 07.07.2026 | 30,83 | 31,52 | 30,16 | 30,40 | -1,65% | 1.981.397,00 |
| 06.07.2026 | 29,76 | 31,33 | 29,72 | 30,91 | 3,66% | 2.779.205,00 |
| 02.07.2026 | 30,49 | 30,95 | 28,86 | 29,82 | -5,66% | 3.516.532,00 |
| 01.07.2026 | 30,37 | 32,64 | 30,27 | 31,61 | 5,26% | 3.520.991,00 |
| 30.06.2026 | 28,98 | 30,09 | 28,59 | 30,03 | 2,43% | 2.598.948,00 |
| 29.06.2026 | 29,81 | 29,89 | 28,45 | 29,32 | 0,23% | 2.526.295,00 |
| 26.06.2026 | 28,92 | 29,53 | 28,60 | 29,25 | -0,27% | 1.842.459,00 |
| 25.06.2026 | 31,44 | 31,44 | 28,91 | 29,33 | -6,17% | 3.227.423,00 |
| 24.06.2026 | 31,53 | 31,82 | 31,05 | 31,26 | -1,94% | 1.421.322,00 |
| 23.06.2026 | 30,96 | 32,30 | 30,73 | 31,88 | 0,41% | 2.356.337,00 |
| 22.06.2026 | 30,58 | 32,63 | 29,99 | 31,75 | 1,35% | 5.328.598,00 |
| 19.06.2026 | 31,57 | 31,77 | 31,09 | 31,33 | -0,49% | - |
| 18.06.2026 | 32,25 | 32,66 | 30,50 | 31,48 | -4,37% | 3.218.976,00 |
| 17.06.2026 | 33,16 | 33,95 | 32,88 | 32,92 | -1,05% | 1.384.119,00 |
| 16.06.2026 | 32,48 | 33,45 | 32,36 | 33,27 | -0,66% | 1.547.144,00 |
| 15.06.2026 | 32,81 | 33,61 | 32,81 | 33,49 | 2,86% | 1.833.851,00 |
| 12.06.2026 | 33,75 | 34,19 | 32,50 | 32,56 | -3,55% | 1.877.943,00 |
| 11.06.2026 | 32,99 | 33,81 | 32,22 | 33,76 | 0,87% | 1.905.310,00 |
| 10.06.2026 | 35,10 | 35,64 | 33,43 | 33,47 | -7,41% | 2.639.447,00 |
| 09.06.2026 | 37,03 | 38,07 | 34,94 | 36,15 | 4,24% | 4.647.033,00 |
| 08.06.2026 | 33,71 | 35,43 | 33,70 | 34,68 | 2,00% | 2.161.134,00 |
| 05.06.2026 | 35,76 | 35,76 | 33,40 | 34,00 | -6,12% | 2.707.939,00 |
| 04.06.2026 | 35,11 | 36,45 | 34,75 | 36,22 | 2,97% | 2.619.935,00 |
| 03.06.2026 | 35,80 | 36,18 | 34,66 | 35,17 | -4,74% | 2.161.400,00 |
| 02.06.2026 | 36,32 | 37,39 | 36,10 | 36,92 | 3,91% | 2.776.313,00 |
| 01.06.2026 | 35,45 | 35,73 | 34,68 | 35,53 | 0,23% | 3.638.165,00 |