42,800€
-7,36%
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 | 46,70 | 49,40 | 42,80 | 42,90 | -7,14% | 931,00 |
| 20.02.2025 | 43,00 | 51,50 | 42,30 | 46,20 | 11,86% | 3.145,00 |
| 19.02.2025 | 40,80 | 43,40 | 40,00 | 41,30 | 5,63% | 1.622,00 |
| 18.02.2025 | 42,00 | 43,20 | 37,90 | 39,10 | -4,63% | 865,00 |
| 17.02.2025 | 41,40 | 41,40 | 40,80 | 41,00 | 10,22% | 320,00 |
| 14.02.2025 | 36,20 | 40,00 | 36,20 | 37,20 | 8,45% | 2.330,00 |
| 13.02.2025 | 33,10 | 34,30 | 31,60 | 34,30 | 3,94% | 1.455,00 |
| 12.02.2025 | 32,50 | 34,50 | 31,70 | 33,00 | -0,60% | 3.334,00 |
| 11.02.2025 | 29,30 | 34,00 | 28,70 | 33,20 | 16,90% | 2.382,00 |
| 10.02.2025 | 27,20 | 28,80 | 26,50 | 28,40 | 7,17% | 559,00 |
| 07.02.2025 | 25,60 | 27,20 | 25,60 | 26,50 | 3,11% | 1.215,00 |
| 06.02.2025 | 25,20 | 26,40 | 25,20 | 25,70 | 3,21% | - |
| 05.02.2025 | 24,30 | 25,10 | 23,80 | 24,90 | -0,80% | 572,00 |
| 04.02.2025 | 25,70 | 26,60 | 24,80 | 25,10 | 0,80% | 312,00 |
| 03.02.2025 | 21,60 | 25,10 | 20,90 | 24,90 | 18,57% | 1.359,00 |
| 31.01.2025 | 22,20 | 22,40 | 20,60 | 21,00 | -4,98% | 269,00 |
| 30.01.2025 | 21,80 | 22,60 | 21,40 | 22,10 | 1,38% | 935,00 |
| 29.01.2025 | 21,00 | 23,70 | 21,00 | 21,80 | 3,81% | 2.172,00 |
| 28.01.2025 | 20,60 | 21,20 | 19,95 | 21,00 | 4,22% | 370,00 |
| 27.01.2025 | 22,50 | 23,80 | 19,65 | 20,15 | -7,14% | 830,00 |
| 24.01.2025 | 20,60 | 22,50 | 20,30 | 21,70 | 6,37% | 100,00 |
| 23.01.2025 | 19,30 | 20,40 | 19,30 | 20,40 | 7,09% | 2,00 |
| 22.01.2025 | 22,00 | 22,00 | 18,95 | 19,05 | -12,61% | 3.125,00 |
| 21.01.2025 | 22,50 | 23,00 | 21,40 | 21,80 | -2,24% | 1.266,00 |
| 20.01.2025 | 22,30 | 22,80 | 22,20 | 22,30 | -2,19% | 9,00 |
| 17.01.2025 | 22,20 | 23,40 | 21,80 | 22,80 | 3,17% | 688,00 |
| 16.01.2025 | 21,30 | 22,40 | 20,80 | 22,10 | 6,25% | 435,00 |
| 15.01.2025 | 21,60 | 21,70 | 20,60 | 20,80 | -3,26% | 1.145,00 |
| 14.01.2025 | 22,10 | 23,70 | 21,00 | 21,50 | 0,47% | 7,00 |
| 13.01.2025 | 26,10 | 26,20 | 21,20 | 21,40 | -18,63% | 863,00 |
| 10.01.2025 | 28,30 | 28,30 | 25,80 | 26,30 | -9,00% | 1.752,00 |
| 09.01.2025 | 27,40 | 29,80 | 27,30 | 28,90 | 3,58% | 1.654,00 |
| 08.01.2025 | 25,80 | 28,30 | 25,10 | 27,90 | 8,56% | 163,00 |
| 07.01.2025 | 24,20 | 26,90 | 24,20 | 25,70 | 5,33% | - |
| 06.01.2025 | 23,90 | 25,20 | 23,40 | 24,40 | 4,72% | - |
| 03.01.2025 | 22,60 | 23,40 | 22,60 | 23,30 | 2,64% | 710,00 |
| 02.01.2025 | 22,30 | 23,30 | 22,10 | 22,70 | 7,08% | 833,00 |
| 30.12.2024 | 21,40 | 21,80 | 20,50 | 21,20 | -0,93% | 1.132,00 |
| 27.12.2024 | 19,80 | 21,60 | 19,70 | 21,40 | 13,53% | 100,00 |
| 23.12.2024 | 19,00 | 19,20 | 18,70 | 18,85 | -0,53% | 8,00 |
| 20.12.2024 | 18,60 | 19,15 | 17,80 | 18,95 | 2,16% | - |
| 19.12.2024 | 18,80 | 19,10 | 18,25 | 18,55 | 0,00% | 52,00 |
| 18.12.2024 | 19,10 | 19,30 | 18,45 | 18,55 | -2,62% | 1,00 |
| 17.12.2024 | 19,10 | 19,35 | 18,60 | 19,05 | -0,52% | 939,00 |
| 16.12.2024 | 19,70 | 20,05 | 18,95 | 19,15 | -3,28% | - |
| 13.12.2024 | 19,65 | 19,95 | 19,40 | 19,80 | 0,76% | 310,00 |
| 12.12.2024 | 19,80 | 19,95 | 19,35 | 19,65 | -0,76% | - |
| 11.12.2024 | 19,80 | 20,30 | 19,45 | 19,80 | 0,25% | - |
| 10.12.2024 | 19,35 | 19,95 | 19,35 | 19,75 | -3,19% | 100,00 |
| 09.12.2024 | 19,80 | 21,40 | 19,60 | 20,40 | 3,82% | 789,00 |
| 06.12.2024 | 19,00 | 19,75 | 18,80 | 19,65 | 3,69% | 420,00 |
| 05.12.2024 | 19,20 | 19,45 | 18,85 | 18,95 | -1,56% | 10,00 |
| 04.12.2024 | 19,25 | 19,60 | 19,00 | 19,25 | -1,03% | 187,00 |
| 03.12.2024 | 18,90 | 20,00 | 18,50 | 19,45 | 3,18% | 1.688,00 |
| 02.12.2024 | 18,65 | 19,05 | 18,35 | 18,85 | 1,34% | 801,00 |
| 29.11.2024 | 18,35 | 18,75 | 18,20 | 18,60 | 2,76% | - |
| 28.11.2024 | 18,10 | 18,10 | 18,00 | 18,10 | -2,16% | - |
| 27.11.2024 | 17,65 | 19,05 | 17,50 | 18,50 | 6,32% | 480,00 |
| 26.11.2024 | 17,80 | 17,90 | 17,10 | 17,40 | -2,79% | - |
| 25.11.2024 | 17,60 | 18,00 | 17,00 | 17,90 | 1,99% | 882,00 |
| 22.11.2024 | 17,60 | 17,80 | 17,05 | 17,55 | -0,28% | 1.131,00 |
| 21.11.2024 | 17,15 | 18,10 | 16,90 | 17,60 | -0,56% | 1.094,00 |
| 20.11.2024 | 18,15 | 18,70 | 16,35 | 17,70 | -5,35% | 898,00 |
| 19.11.2024 | 22,10 | 22,40 | 17,90 | 18,70 | -15,00% | 754,00 |
| 18.11.2024 | 20,80 | 22,10 | 20,70 | 22,00 | 5,77% | - |
| 15.11.2024 | 21,50 | 21,60 | 20,80 | 20,80 | -1,89% | 200,00 |
| 14.11.2024 | 21,10 | 21,70 | 20,90 | 21,20 | -0,47% | 954,00 |
| 13.11.2024 | 21,20 | 22,00 | 21,10 | 21,30 | 0,47% | 690,00 |
| 12.11.2024 | 21,70 | 21,90 | 20,80 | 21,20 | -5,36% | 538,00 |
| 11.11.2024 | 22,80 | 23,40 | 22,10 | 22,40 | 3,70% | 2.739,00 |
| 08.11.2024 | 22,30 | 22,50 | 21,00 | 21,60 | -3,14% | 410,00 |
| 07.11.2024 | 19,90 | 22,80 | 19,65 | 22,30 | 12,63% | 800,00 |
| 06.11.2024 | 20,60 | 20,90 | 19,15 | 19,80 | -1,74% | 704,00 |
| 05.11.2024 | 18,85 | 20,20 | 18,75 | 20,15 | 6,90% | 634,00 |
| 04.11.2024 | 19,10 | 19,45 | 18,60 | 18,85 | -2,08% | 1.045,00 |
| 01.11.2024 | 19,85 | 20,30 | 19,20 | 19,25 | -4,70% | 45,00 |
| 31.10.2024 | 20,05 | 20,20 | 18,95 | 20,20 | 0,75% | - |
| 30.10.2024 | 20,00 | 20,40 | 19,30 | 20,05 | 1,26% | - |
| 29.10.2024 | 20,30 | 21,20 | 19,70 | 19,80 | -1,74% | 396,00 |
| 28.10.2024 | 19,95 | 20,80 | 19,80 | 20,15 | 1,51% | 12,00 |
| 25.10.2024 | 19,15 | 20,30 | 19,10 | 19,85 | 3,66% | 80,00 |
| 24.10.2024 | 19,90 | 20,05 | 19,10 | 19,15 | -4,25% | - |
| 23.10.2024 | 20,90 | 21,80 | 19,70 | 20,00 | -3,85% | 1.176,00 |
| 22.10.2024 | 20,70 | 22,60 | 20,20 | 20,80 | 1,46% | 1.340,00 |
| 21.10.2024 | 19,90 | 20,50 | 19,50 | 20,50 | 3,54% | - |
| 18.10.2024 | 19,85 | 21,30 | 19,60 | 19,80 | 1,54% | 116,00 |
| 17.10.2024 | 20,70 | 20,70 | 19,30 | 19,50 | -3,47% | - |
| 16.10.2024 | 19,60 | 20,70 | 19,20 | 20,20 | 4,66% | 57,00 |
| 15.10.2024 | 20,30 | 20,40 | 18,90 | 19,30 | -5,39% | 2.002,00 |
| 14.10.2024 | 19,00 | 20,80 | 18,85 | 20,40 | 4,08% | 274,00 |
| 11.10.2024 | 19,25 | 19,70 | 18,35 | 19,60 | 2,08% | - |
| 10.10.2024 | 18,90 | 19,70 | 18,80 | 19,20 | 0,26% | 604,00 |
| 09.10.2024 | 18,25 | 19,30 | 17,70 | 19,15 | 3,51% | 2.158,00 |
| 08.10.2024 | 17,95 | 19,30 | 17,30 | 18,50 | -8,42% | 1.472,00 |
| 07.10.2024 | 21,00 | 21,20 | 19,80 | 20,20 | 0,00% | 778,00 |
| 04.10.2024 | 20,00 | 20,20 | 19,20 | 20,20 | 5,76% | 250,00 |
| 03.10.2024 | 20,30 | 20,50 | 19,00 | 19,10 | -8,17% | 1.582,00 |
| 02.10.2024 | 21,00 | 21,60 | 19,80 | 20,80 | 2,97% | 702,00 |
| 01.10.2024 | 18,45 | 20,20 | 18,05 | 20,20 | 10,38% | - |
| 30.09.2024 | 18,65 | 20,50 | 17,80 | 18,30 | -2,14% | 2.289,00 |