23,166$
0,42%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,01 | 23,36 | 22,70 | 23,15 | 0,35% | 468.625,00 |
| 24.04.2025 | 22,82 | 23,54 | 22,52 | 23,07 | -1,45% | 1.056.836,00 |
| 23.04.2025 | 24,10 | 24,77 | 23,24 | 23,41 | 4,51% | 2.051.756,00 |
| 22.04.2025 | 22,00 | 23,10 | 22,00 | 22,40 | 5,61% | 2.093.356,00 |
| 21.04.2025 | 21,61 | 21,73 | 20,61 | 21,21 | -1,21% | 2.161.838,00 |
| 17.04.2025 | 20,51 | 21,58 | 20,50 | 21,47 | 8,32% | 3.220.849,00 |
| 16.04.2025 | 18,78 | 19,90 | 18,09 | 19,82 | -3,93% | 5.107.906,00 |
| 15.04.2025 | 20,59 | 20,85 | 20,26 | 20,63 | 1,13% | 1.921.939,00 |
| 14.04.2025 | 20,80 | 22,08 | 20,38 | 20,40 | -1,26% | 2.525.234,00 |
| 11.04.2025 | 20,86 | 21,50 | 19,55 | 20,66 | 1,22% | 3.818.084,00 |
| 10.04.2025 | 20,76 | 22,45 | 20,13 | 20,41 | 5,04% | 6.068.556,00 |
| 09.04.2025 | 18,12 | 19,87 | 17,07 | 19,43 | 9,90% | 6.277.352,00 |
| 08.04.2025 | 20,76 | 21,00 | 16,93 | 17,68 | -14,42% | 7.385.787,00 |
| 07.04.2025 | 19,54 | 22,09 | 19,32 | 20,66 | -3,82% | 4.532.720,00 |
| 04.04.2025 | 22,62 | 23,27 | 20,80 | 21,48 | -12,04% | 4.420.105,00 |
| 03.04.2025 | 25,76 | 25,76 | 24,26 | 24,42 | -7,15% | 2.464.435,00 |
| 02.04.2025 | 26,12 | 26,66 | 25,87 | 26,30 | 4,32% | 1.983.237,00 |
| 01.04.2025 | 25,22 | 25,73 | 25,05 | 25,21 | -0,47% | 1.662.974,00 |
| 31.03.2025 | 24,72 | 25,59 | 23,91 | 25,33 | 0,40% | 3.514.238,00 |
| 28.03.2025 | 25,24 | 26,19 | 24,76 | 25,23 | -3,59% | 2.118.370,00 |
| 27.03.2025 | 27,00 | 27,21 | 25,84 | 26,17 | -4,38% | 2.423.338,00 |
| 26.03.2025 | 27,45 | 28,23 | 26,90 | 27,37 | 1,22% | 2.711.308,00 |
| 25.03.2025 | 27,12 | 27,67 | 26,63 | 27,04 | -4,82% | 3.769.503,00 |
| 24.03.2025 | 28,75 | 28,75 | 27,03 | 28,41 | 2,67% | 3.913.200,00 |
| 21.03.2025 | 28,65 | 28,73 | 27,27 | 27,67 | -3,32% | 3.884.748,00 |
| 20.03.2025 | 30,15 | 30,15 | 28,37 | 28,62 | -6,50% | 4.976.686,00 |
| 19.03.2025 | 29,92 | 32,68 | 29,01 | 30,61 | -13,97% | 10.288.530,00 |
| 18.03.2025 | 36,02 | 36,62 | 35,08 | 35,58 | 0,37% | 2.959.843,00 |
| 17.03.2025 | 34,03 | 36,16 | 33,81 | 35,45 | 0,51% | 2.833.513,00 |
| 14.03.2025 | 34,35 | 35,29 | 33,87 | 35,27 | 5,22% | 2.620.413,00 |
| 13.03.2025 | 33,27 | 34,62 | 32,34 | 33,52 | -5,47% | 2.816.539,00 |
| 12.03.2025 | 37,88 | 38,12 | 34,72 | 35,46 | -8,56% | 3.813.515,00 |
| 11.03.2025 | 38,19 | 38,98 | 36,32 | 38,78 | 6,51% | 3.421.755,00 |
| 10.03.2025 | 35,53 | 37,07 | 34,15 | 36,41 | 0,14% | 3.884.866,00 |
| 07.03.2025 | 36,51 | 37,56 | 35,44 | 36,36 | -5,56% | 2.213.844,00 |
| 06.03.2025 | 38,64 | 40,00 | 37,42 | 38,50 | -1,42% | 3.295.386,00 |
| 05.03.2025 | 37,58 | 39,98 | 37,20 | 39,06 | 10,20% | 5.012.021,00 |
| 04.03.2025 | 32,22 | 36,44 | 32,00 | 35,44 | 11,38% | 6.975.654,00 |
| 03.03.2025 | 36,22 | 36,22 | 31,03 | 31,82 | -16,37% | 7.797.977,00 |
| 28.02.2025 | 35,13 | 38,47 | 34,13 | 38,05 | 0,29% | 3.238.462,00 |
| 27.02.2025 | 37,70 | 39,01 | 36,30 | 37,94 | -5,36% | 3.515.848,00 |
| 26.02.2025 | 40,69 | 41,09 | 38,66 | 40,09 | 1,88% | 3.865.938,00 |
| 25.02.2025 | 40,41 | 42,40 | 38,20 | 39,35 | -0,48% | 6.687.425,00 |
| 24.02.2025 | 40,41 | 40,61 | 37,25 | 39,54 | -11,66% | 6.239.832,00 |
| 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 |