32,949$
-1,11%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 33,42 | 33,91 | 33,06 | 33,15 | -0,51% | - |
| 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 |
| 29.05.2026 | 34,93 | 36,41 | 34,47 | 35,45 | 0,62% | 4.200.389,00 |
| 28.05.2026 | 33,00 | 35,51 | 32,53 | 35,23 | 3,94% | 4.151.288,00 |
| 27.05.2026 | 32,95 | 34,07 | 32,38 | 33,90 | -0,36% | 5.041.077,00 |
| 26.05.2026 | 34,84 | 35,17 | 33,46 | 34,02 | -2,86% | 2.902.685,00 |
| 22.05.2026 | 33,80 | 35,43 | 33,57 | 35,02 | -0,40% | 3.367.535,00 |
| 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 |