44,860$
-7,51%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 50,29 | 50,86 | 44,64 | 44,76 | -7,71% | 8.245.918,00 |
| 20.02.2025 | 49,65 | 52,50 | 45,44 | 48,50 | 12,76% | 10.590.762,00 |
| 19.02.2025 | 42,40 | 45,20 | 41,93 | 43,01 | 5,49% | 7.321.715,00 |
| 18.02.2025 | 41,78 | 42,04 | 39,54 | 40,77 | -4,94% | 5.061.792,00 |
| 17.02.2025 | 42,84 | 42,89 | 42,80 | 42,89 | 9,58% | - |
| 14.02.2025 | 41,83 | 41,83 | 38,06 | 39,14 | 8,66% | 5.756.187,00 |
| 13.02.2025 | 33,31 | 36,08 | 32,85 | 36,02 | 4,62% | 3.721.783,00 |
| 12.02.2025 | 33,81 | 35,94 | 33,20 | 34,43 | 0,41% | 4.116.209,00 |
| 11.02.2025 | 30,83 | 34,87 | 30,60 | 34,29 | 17,23% | 6.925.748,00 |
| 10.02.2025 | 28,00 | 29,73 | 27,31 | 29,25 | 7,20% | 2.702.874,00 |
| 07.02.2025 | 27,76 | 27,80 | 26,43 | 27,29 | 2,73% | 2.252.115,00 |
| 06.02.2025 | 26,76 | 27,30 | 26,17 | 26,56 | 2,35% | 1.972.708,00 |
| 05.02.2025 | 25,25 | 26,15 | 25,03 | 25,95 | -0,46% | 851.692,00 |
| 04.02.2025 | 26,93 | 27,68 | 25,70 | 26,07 | 1,52% | 2.759.342,00 |
| 03.02.2025 | 21,91 | 25,98 | 21,75 | 25,68 | 18,29% | 4.733.850,00 |
| 31.01.2025 | 22,80 | 22,80 | 21,42 | 21,71 | -5,81% | 2.094.391,00 |
| 30.01.2025 | 22,80 | 23,51 | 22,46 | 23,05 | 1,72% | 1.929.582,00 |
| 29.01.2025 | 22,38 | 24,69 | 22,32 | 22,66 | 3,19% | 2.655.898,00 |
| 28.01.2025 | 21,78 | 21,97 | 20,82 | 21,96 | 3,39% | 1.155.443,00 |
| 27.01.2025 | 22,84 | 22,85 | 20,62 | 21,24 | -6,80% | 2.880.857,00 |
| 24.01.2025 | 21,97 | 23,63 | 21,88 | 22,79 | 7,35% | 1.983.614,00 |
| 23.01.2025 | 20,70 | 21,34 | 20,30 | 21,23 | 6,58% | 2.655.061,00 |
| 22.01.2025 | 22,72 | 22,83 | 19,71 | 19,92 | -12,84% | 2.934.320,00 |
| 21.01.2025 | 23,50 | 23,60 | 22,57 | 22,86 | -2,83% | 1.248.846,00 |
| 17.01.2025 | 22,84 | 24,08 | 22,38 | 23,52 | 3,52% | 1.787.615,00 |
| 16.01.2025 | 22,01 | 23,06 | 21,95 | 22,72 | 6,17% | 1.336.818,00 |
| 15.01.2025 | 22,16 | 22,38 | 21,15 | 21,40 | -3,43% | 1.370.402,00 |
| 14.01.2025 | 23,36 | 23,50 | 21,52 | 22,16 | 1,23% | 1.960.224,00 |
| 13.01.2025 | 26,07 | 26,26 | 21,58 | 21,89 | -18,17% | 3.889.674,00 |
| 10.01.2025 | 28,44 | 28,50 | 26,41 | 26,75 | -7,25% | 1.651.875,00 |
| 08.01.2025 | 26,61 | 29,17 | 26,18 | 28,84 | 8,99% | 1.857.724,00 |
| 07.01.2025 | 26,50 | 27,99 | 26,36 | 26,46 | 4,17% | 2.749.897,00 |
| 06.01.2025 | 24,83 | 26,20 | 24,52 | 25,40 | 5,61% | 1.817.630,00 |
| 03.01.2025 | 23,57 | 24,11 | 23,44 | 24,05 | 3,75% | 720.501,00 |
| 02.01.2025 | 23,57 | 23,85 | 23,10 | 23,18 | -2,44% | 723.469,00 |
| 31.12.2024 | 23,54 | 24,25 | 23,48 | 23,76 | 1,02% | 956.711,00 |
| 30.12.2024 | 22,39 | 23,63 | 22,25 | 23,52 | 5,52% | 1.729.832,00 |
| 27.12.2024 | 20,69 | 22,55 | 20,53 | 22,29 | 7,94% | 1.520.397,00 |
| 26.12.2024 | 19,76 | 20,92 | 19,76 | 20,65 | 5,09% | 693.681,00 |
| 24.12.2024 | 19,95 | 20,00 | 19,29 | 19,65 | -0,15% | 232.722,00 |
| 23.12.2024 | 19,15 | 19,88 | 19,15 | 19,68 | -0,61% | 351.335,00 |
| 20.12.2024 | 18,94 | 19,96 | 18,81 | 19,80 | 2,80% | 980.494,00 |
| 19.12.2024 | 19,40 | 19,70 | 18,91 | 19,26 | 0,29% | 820.180,00 |
| 18.12.2024 | 19,95 | 20,22 | 19,07 | 19,21 | -4,02% | 512.718,00 |
| 17.12.2024 | 20,11 | 20,30 | 19,92 | 20,01 | -0,35% | 690.200,00 |
| 16.12.2024 | 20,55 | 20,90 | 19,95 | 20,08 | -3,92% | 559.091,00 |
| 13.12.2024 | 20,56 | 20,97 | 20,50 | 20,90 | 1,65% | 451.481,00 |
| 12.12.2024 | 20,56 | 20,89 | 20,39 | 20,56 | -1,34% | 456.464,00 |
| 11.12.2024 | 20,83 | 21,00 | 20,50 | 20,84 | -0,19% | 740.726,00 |
| 10.12.2024 | 20,65 | 21,00 | 20,43 | 20,88 | -2,79% | 833.625,00 |
| 09.12.2024 | 22,50 | 23,18 | 21,41 | 21,48 | 3,62% | 1.546.412,00 |
| 06.12.2024 | 20,28 | 20,90 | 20,13 | 20,73 | 3,13% | 415.840,00 |
| 05.12.2024 | 19,96 | 20,54 | 19,89 | 20,10 | -0,64% | 466.150,00 |
| 04.12.2024 | 20,01 | 20,58 | 19,98 | 20,23 | -0,88% | 688.804,00 |
| 03.12.2024 | 20,15 | 20,94 | 19,88 | 20,41 | 3,08% | 1.078.766,00 |
| 02.12.2024 | 19,56 | 19,95 | 19,22 | 19,80 | 0,56% | 732.656,00 |
| 29.11.2024 | 19,50 | 19,74 | 19,22 | 19,69 | 0,77% | 451.048,00 |
| 27.11.2024 | 18,78 | 20,12 | 18,64 | 19,54 | 7,07% | 1.149.544,00 |
| 26.11.2024 | 18,71 | 18,76 | 17,92 | 18,25 | -2,46% | 1.430.719,00 |
| 25.11.2024 | 18,39 | 18,88 | 18,14 | 18,71 | 2,18% | 1.225.912,00 |
| 22.11.2024 | 18,11 | 18,54 | 17,71 | 18,31 | -0,49% | 2.494.088,00 |
| 21.11.2024 | 18,04 | 18,99 | 17,82 | 18,40 | -0,92% | 2.288.451,00 |
| 20.11.2024 | 19,50 | 19,51 | 17,21 | 18,57 | -5,64% | 3.719.198,00 |
| 19.11.2024 | 21,45 | 21,87 | 18,97 | 19,68 | -16,22% | 3.816.518,00 |
| 18.11.2024 | 22,51 | 23,64 | 21,90 | 23,49 | 6,97% | 2.428.463,00 |
| 15.11.2024 | 22,48 | 22,86 | 21,85 | 21,96 | -1,08% | 1.060.948,00 |
| 14.11.2024 | 22,52 | 22,98 | 22,10 | 22,20 | -1,64% | 1.764.450,00 |
| 13.11.2024 | 23,07 | 23,31 | 22,26 | 22,57 | -0,09% | 1.122.012,00 |
| 12.11.2024 | 22,74 | 23,19 | 22,30 | 22,59 | -5,08% | 1.889.358,00 |
| 11.11.2024 | 24,22 | 24,74 | 23,61 | 23,80 | 2,54% | 942.084,00 |
| 08.11.2024 | 22,88 | 23,59 | 22,50 | 23,21 | -3,77% | 1.344.228,00 |
| 07.11.2024 | 21,70 | 24,56 | 21,69 | 24,12 | 13,24% | 1.701.002,00 |
| 06.11.2024 | 22,24 | 22,47 | 20,87 | 21,30 | -3,31% | 1.021.188,00 |
| 05.11.2024 | 20,70 | 22,08 | 20,68 | 22,03 | 7,67% | 1.566.209,00 |
| 04.11.2024 | 20,57 | 21,18 | 20,35 | 20,46 | -1,82% | 1.563.902,00 |
| 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 |