34,109$
-2,99%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 35,42 | 35,71 | 33,50 | 35,16 | -4,13% | 3.932.950,00 |
| 20.05.2026 | 41,11 | 41,39 | 36,51 | 36,68 | -9,20% | 6.010.475,00 |
| 19.05.2026 | 41,65 | 41,65 | 40,12 | 40,39 | -3,19% | 1.904.947,00 |
| 18.05.2026 | 43,12 | 43,27 | 41,41 | 41,72 | -1,70% | 1.272.342,00 |
| 15.05.2026 | 42,82 | 43,37 | 41,93 | 42,44 | -5,16% | 1.704.366,00 |
| 14.05.2026 | 45,00 | 45,29 | 43,83 | 44,75 | -2,07% | 1.565.575,00 |
| 13.05.2026 | 44,70 | 46,70 | 43,85 | 45,70 | 6,96% | 5.824.808,00 |
| 12.05.2026 | 43,57 | 43,80 | 42,02 | 42,72 | -5,00% | 1.116.060,00 |
| 11.05.2026 | 43,60 | 45,25 | 43,50 | 44,97 | 1,63% | 1.303.621,00 |
| 08.05.2026 | 44,78 | 45,38 | 43,54 | 44,25 | 1,49% | 1.123.568,00 |
| 07.05.2026 | 45,28 | 45,28 | 43,01 | 43,60 | -5,20% | 1.558.578,00 |
| 06.05.2026 | 45,00 | 46,84 | 43,86 | 45,99 | 2,20% | 3.533.197,00 |
| 05.05.2026 | 44,01 | 45,11 | 43,35 | 45,00 | 4,48% | 1.641.709,00 |
| 04.05.2026 | 42,17 | 43,44 | 42,02 | 43,07 | 1,56% | 620.703,00 |
| 01.05.2026 | 42,09 | 42,50 | 41,78 | 42,41 | 0,31% | 624.362,00 |
| 30.04.2026 | 41,54 | 42,39 | 40,70 | 42,28 | 1,93% | 2.393.829,00 |
| 29.04.2026 | 41,82 | 42,26 | 40,64 | 41,48 | -0,79% | 1.487.251,00 |
| 28.04.2026 | 42,12 | 42,72 | 41,33 | 41,81 | -4,96% | 1.687.623,00 |
| 27.04.2026 | 44,88 | 45,49 | 43,85 | 43,99 | -2,42% | 722.847,00 |
| 24.04.2026 | 44,61 | 45,97 | 44,43 | 45,08 | 4,21% | 1.926.752,00 |
| 23.04.2026 | 43,45 | 44,16 | 42,57 | 43,26 | 0,23% | 1.419.750,00 |
| 22.04.2026 | 44,02 | 44,02 | 42,26 | 43,16 | -0,69% | 3.001.987,00 |
| 21.04.2026 | 44,74 | 44,74 | 43,11 | 43,46 | -3,27% | 1.615.427,00 |
| 20.04.2026 | 44,64 | 45,25 | 43,82 | 44,93 | 0,51% | 1.183.150,00 |
| 17.04.2026 | 43,30 | 45,25 | 43,13 | 44,70 | 4,03% | 1.511.206,00 |
| 16.04.2026 | 44,57 | 44,80 | 42,71 | 42,97 | 0,09% | 1.716.090,00 |
| 15.04.2026 | 43,12 | 43,32 | 42,41 | 42,93 | -0,67% | 771.381,00 |
| 14.04.2026 | 42,63 | 43,39 | 42,14 | 43,22 | 3,47% | 1.170.182,00 |
| 13.04.2026 | 41,39 | 42,37 | 40,95 | 41,77 | -0,52% | 739.570,00 |
| 10.04.2026 | 42,25 | 42,89 | 41,80 | 41,99 | 1,94% | 774.689,00 |
| 09.04.2026 | 41,38 | 41,93 | 40,33 | 41,19 | 1,01% | 884.540,00 |
| 08.04.2026 | 41,63 | 41,78 | 40,13 | 40,78 | 5,87% | 1.531.131,00 |
| 07.04.2026 | 39,17 | 39,58 | 38,04 | 38,52 | -1,81% | 786.507,00 |
| 06.04.2026 | 39,54 | 40,34 | 39,21 | 39,23 | -1,70% | 680.916,00 |
| 02.04.2026 | 39,89 | 41,30 | 39,58 | 39,91 | -4,20% | 831.194,00 |
| 01.04.2026 | 42,08 | 42,97 | 41,57 | 41,66 | 3,48% | 1.495.157,00 |
| 31.03.2026 | 39,19 | 40,60 | 38,85 | 40,26 | 2,52% | 2.578.039,00 |
| 30.03.2026 | 40,95 | 41,39 | 39,02 | 39,27 | -2,80% | 2.003.145,00 |
| 27.03.2026 | 41,77 | 41,77 | 40,06 | 40,40 | -3,79% | 1.149.574,00 |
| 26.03.2026 | 43,59 | 44,25 | 41,79 | 41,99 | -6,69% | 1.162.163,00 |
| 25.03.2026 | 44,47 | 46,03 | 44,30 | 45,00 | 3,50% | 1.743.531,00 |
| 24.03.2026 | 42,26 | 43,61 | 42,07 | 43,48 | 2,79% | 1.314.135,00 |
| 23.03.2026 | 41,57 | 43,35 | 41,50 | 42,30 | 2,22% | 1.117.032,00 |
| 20.03.2026 | 43,55 | 43,63 | 40,92 | 41,38 | -7,12% | 2.701.417,00 |
| 19.03.2026 | 43,05 | 45,53 | 42,45 | 44,55 | 0,13% | 1.642.893,00 |
| 18.03.2026 | 46,51 | 47,00 | 44,40 | 44,49 | 0,52% | 2.589.310,00 |
| 17.03.2026 | 42,36 | 44,78 | 41,70 | 44,26 | 2,55% | 1.652.551,00 |
| 16.03.2026 | 43,27 | 44,13 | 42,54 | 43,16 | 0,70% | 2.167.258,00 |
| 13.03.2026 | 42,82 | 43,87 | 42,56 | 42,86 | 0,09% | 1.436.175,00 |
| 12.03.2026 | 43,16 | 44,09 | 42,34 | 42,82 | -2,04% | 1.281.107,00 |
| 11.03.2026 | 42,62 | 43,76 | 41,66 | 43,71 | -0,41% | 1.949.118,00 |
| 10.03.2026 | 42,10 | 45,33 | 41,88 | 43,89 | 6,14% | 3.446.668,00 |
| 09.03.2026 | 41,34 | 42,26 | 40,16 | 41,35 | 1,17% | 2.509.649,00 |
| 06.03.2026 | 37,53 | 41,92 | 36,48 | 40,87 | 7,24% | 3.338.189,00 |
| 05.03.2026 | 38,01 | 38,33 | 37,31 | 38,11 | -0,34% | 1.632.613,00 |
| 04.03.2026 | 37,91 | 38,90 | 37,89 | 38,24 | 0,66% | 1.940.429,00 |
| 03.03.2026 | 37,49 | 38,31 | 36,32 | 37,99 | -4,79% | 4.353.337,00 |
| 02.03.2026 | 40,22 | 40,77 | 39,28 | 39,90 | -3,41% | 2.170.387,00 |
| 27.02.2026 | 41,65 | 41,80 | 40,03 | 41,31 | -1,15% | 2.870.126,00 |
| 26.02.2026 | 43,50 | 43,53 | 40,44 | 41,79 | -7,11% | 3.166.050,00 |
| 25.02.2026 | 45,92 | 46,16 | 44,60 | 44,99 | -2,26% | 1.460.850,00 |
| 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 |