18,150€
-11,89%
Echtzeit-Aktienkurs GDS Holdings Limited
Bid:
Ask:
Aktienkurse zur GDS Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,85 | 19,95 | 17,20 | 17,20 | -16,50% | 14,00 |
| 11.11.2026 | 19,65 | 20,80 | 19,60 | 20,60 | 8,42% | - |
| 10.11.2026 | 19,70 | 19,80 | 18,90 | 19,00 | -5,24% | - |
| 09.11.2026 | 20,05 | 20,15 | 20,05 | 20,05 | 1,01% | - |
| 06.11.2026 | 19,45 | 20,00 | 19,40 | 19,85 | 3,12% | 125,00 |
| 05.11.2026 | 21,30 | 22,20 | 18,35 | 19,25 | -7,45% | 691,00 |
| 04.11.2026 | 20,30 | 21,50 | 20,00 | 20,80 | 6,39% | - |
| 03.11.2026 | 19,35 | 20,05 | 19,20 | 19,55 | -1,51% | - |
| 02.11.2026 | 19,85 | 20,20 | 19,85 | 19,85 | 1,02% | - |
| 30.10.2026 | 20,05 | 20,05 | 19,40 | 19,65 | -8,18% | - |
| 28.10.2026 | 21,40 | 21,50 | 20,40 | 21,40 | 5,94% | - |
| 27.10.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -1,46% | - |
| 26.10.2026 | 19,85 | 20,50 | 19,60 | 20,50 | 3,02% | - |
| 23.10.2026 | 19,80 | 20,20 | 19,50 | 19,90 | 1,53% | - |
| 22.10.2026 | 19,95 | 20,80 | 19,55 | 19,60 | -4,39% | 40,00 |
| 21.10.2026 | 20,80 | 20,90 | 20,00 | 20,50 | -0,97% | 12,00 |
| 20.10.2026 | 20,70 | 20,90 | 20,50 | 20,70 | 3,50% | - |
| 19.10.2026 | 21,00 | 21,80 | 19,95 | 20,00 | -3,38% | 891,00 |
| 16.10.2026 | 22,60 | 23,00 | 20,60 | 20,70 | -4,17% | 140,00 |
| 15.10.2026 | 21,90 | 23,00 | 21,10 | 21,60 | -7,69% | 840,00 |
| 14.10.2026 | 26,70 | 27,00 | 22,40 | 23,40 | -14,60% | 791,00 |
| 13.10.2026 | 27,20 | 27,40 | 27,00 | 27,40 | -0,72% | 120,00 |
| 09.10.2026 | 27,00 | 28,10 | 27,00 | 27,60 | 2,22% | 34,00 |
| 08.10.2026 | 27,60 | 28,10 | 26,30 | 27,00 | -4,26% | 385,00 |
| 07.10.2026 | 26,60 | 28,40 | 26,50 | 28,20 | 5,22% | 1.079,00 |
| 06.10.2026 | 27,00 | 27,70 | 26,70 | 26,80 | 1,90% | 826,00 |
| 05.10.2026 | 25,30 | 26,40 | 25,00 | 26,30 | 6,91% | 36,00 |
| 02.10.2026 | 25,90 | 26,30 | 24,50 | 24,60 | -10,22% | 1.083,00 |
| 30.09.2026 | 28,10 | 28,90 | 27,40 | 27,40 | -1,08% | - |
| 29.09.2026 | 27,90 | 28,40 | 27,10 | 27,70 | -3,82% | 160,00 |
| 28.09.2026 | 28,50 | 28,80 | 28,20 | 28,80 | -0,69% | 70,00 |
| 25.09.2026 | 29,10 | 29,40 | 28,80 | 29,00 | -0,68% | 130,00 |
| 24.09.2026 | 28,80 | 29,40 | 28,60 | 29,20 | -1,68% | - |
| 23.09.2026 | 29,40 | 29,70 | 28,90 | 29,70 | 1,02% | 172,00 |
| 22.09.2026 | 29,70 | 29,90 | 29,10 | 29,40 | -1,34% | - |
| 21.09.2026 | 28,80 | 29,90 | 28,20 | 29,80 | 6,05% | 426,00 |
| 18.09.2026 | 27,20 | 28,40 | 27,20 | 28,10 | 4,46% | 125,00 |
| 17.09.2026 | 26,60 | 26,90 | 26,60 | 26,90 | 0,75% | 415,00 |
| 16.09.2026 | 26,20 | 26,80 | 26,00 | 26,70 | 1,52% | 75,00 |
| 15.09.2026 | 26,40 | 26,50 | 25,90 | 26,30 | -0,38% | 465,00 |
| 14.09.2026 | 26,70 | 26,90 | 26,40 | 26,40 | -0,38% | - |
| 11.09.2026 | 26,80 | 27,30 | 26,20 | 26,50 | -1,12% | 103,00 |
| 10.09.2026 | 27,70 | 27,70 | 26,70 | 26,80 | -3,25% | 267,00 |
| 09.09.2026 | 27,40 | 27,70 | 26,80 | 27,70 | 3,36% | 102,00 |
| 08.09.2026 | 26,70 | 26,90 | 26,60 | 26,80 | -0,37% | - |
| 07.09.2026 | 26,80 | 26,90 | 26,80 | 26,90 | -0,37% | - |
| 04.09.2026 | 26,80 | 27,30 | 26,70 | 27,00 | 1,50% | 75,00 |
| 03.09.2026 | 26,30 | 26,70 | 25,80 | 26,60 | -2,92% | - |
| 01.09.2026 | 27,10 | 27,70 | 26,60 | 27,40 | 0,00% | 6,00 |
| 31.08.2026 | 28,40 | 28,40 | 27,20 | 27,40 | -5,52% | 417,00 |
| 28.08.2026 | 29,00 | 29,00 | 28,90 | 29,00 | -0,68% | - |
| 27.08.2026 | 29,10 | 29,30 | 28,10 | 29,20 | 2,82% | 230,00 |
| 26.08.2026 | 28,00 | 28,70 | 28,00 | 28,40 | 1,79% | 130,00 |
| 25.08.2026 | 27,20 | 28,20 | 27,20 | 27,90 | 2,57% | 625,00 |
| 24.08.2026 | 27,40 | 28,10 | 26,60 | 27,20 | -5,23% | 496,00 |
| 21.08.2026 | 28,50 | 29,70 | 28,30 | 28,70 | 0,35% | 176,00 |
| 20.08.2026 | 28,70 | 29,30 | 28,30 | 28,60 | 1,78% | - |
| 19.08.2026 | 28,20 | 28,80 | 27,60 | 28,10 | -3,44% | 876,00 |
| 18.08.2026 | 30,40 | 30,70 | 28,80 | 29,10 | -4,90% | 686,00 |
| 17.08.2026 | 29,70 | 31,00 | 29,50 | 30,60 | 2,68% | 556,00 |
| 14.08.2026 | 30,40 | 31,50 | 29,40 | 29,80 | -1,32% | 1.630,00 |
| 13.08.2026 | 28,30 | 30,60 | 25,40 | 30,20 | 8,24% | 3.048,00 |
| 12.08.2026 | 28,20 | 28,90 | 27,60 | 27,90 | -1,06% | 427,00 |
| 11.08.2026 | 27,10 | 28,20 | 26,70 | 28,20 | 4,06% | 40,00 |
| 10.08.2026 | 26,80 | 27,70 | 26,20 | 27,10 | -4,24% | 785,00 |
| 07.08.2026 | 28,40 | 29,50 | 28,00 | 28,30 | 2,17% | 200,00 |
| 06.08.2026 | 27,80 | 28,10 | 26,60 | 27,70 | -3,15% | 535,00 |
| 05.08.2026 | 28,80 | 29,00 | 28,40 | 28,60 | -1,04% | 330,00 |
| 04.08.2026 | 28,40 | 29,00 | 27,90 | 28,90 | 0,00% | 65,00 |
| 03.08.2026 | 28,40 | 29,00 | 27,90 | 28,90 | 2,12% | 1,00 |
| 31.07.2026 | 27,40 | 28,40 | 27,10 | 28,30 | 2,17% | 190,00 |
| 30.07.2026 | 25,60 | 27,70 | 25,40 | 27,70 | 3,75% | 184,00 |
| 29.07.2026 | 25,20 | 27,00 | 25,20 | 26,70 | 0,75% | 647,00 |
| 28.07.2026 | 27,20 | 27,70 | 25,60 | 26,50 | -2,93% | 493,00 |
| 27.07.2026 | 27,90 | 28,20 | 26,80 | 27,30 | -2,50% | 172,00 |
| 24.07.2026 | 27,90 | 28,50 | 27,60 | 28,00 | -0,36% | 135,00 |
| 23.07.2026 | 29,00 | 29,70 | 28,10 | 28,10 | -2,09% | 16,00 |
| 22.07.2026 | 28,60 | 29,00 | 28,20 | 28,70 | 0,00% | 775,00 |
| 21.07.2026 | 28,40 | 29,40 | 28,40 | 28,70 | 3,24% | 156,00 |
| 20.07.2026 | 28,10 | 29,10 | 27,10 | 27,80 | 2,21% | - |
| 17.07.2026 | 27,20 | 27,60 | 26,70 | 27,20 | -5,88% | - |
| 16.07.2026 | 29,40 | 29,90 | 28,80 | 28,90 | -0,69% | 100,00 |
| 15.07.2026 | 28,00 | 29,40 | 28,00 | 29,10 | 2,83% | 38,00 |
| 14.07.2026 | 29,00 | 29,10 | 28,20 | 28,30 | -1,39% | - |
| 13.07.2026 | 28,60 | 28,80 | 27,80 | 28,70 | -1,03% | 969,00 |
| 10.07.2026 | 28,60 | 29,10 | 28,30 | 29,00 | 1,05% | 162,00 |
| 08.07.2026 | 27,20 | 28,90 | 27,20 | 28,70 | 5,90% | 213,00 |
| 06.07.2026 | 26,00 | 27,40 | 26,00 | 27,10 | 1,50% | 835,00 |
| 02.07.2026 | 26,70 | 27,50 | 26,60 | 26,70 | -5,65% | - |
| 01.07.2026 | 27,20 | 28,60 | 26,30 | 28,30 | 12,75% | 1,00 |
| 29.06.2026 | 25,70 | 26,20 | 25,10 | 25,10 | -1,18% | 675,00 |
| 26.06.2026 | 24,80 | 25,60 | 24,60 | 25,40 | -4,51% | 757,00 |
| 25.06.2026 | 26,80 | 27,50 | 25,80 | 26,60 | -3,62% | 1.480,00 |
| 24.06.2026 | 27,80 | 28,30 | 27,50 | 27,60 | -0,72% | - |
| 22.06.2026 | 26,20 | 28,80 | 26,00 | 27,80 | 1,83% | 1.334,00 |
| 19.06.2026 | 27,40 | 27,50 | 27,00 | 27,30 | -6,51% | 1.806,00 |
| 17.06.2026 | 28,70 | 29,20 | 28,40 | 29,20 | 1,04% | 477,00 |
| 15.06.2026 | 27,70 | 29,00 | 27,40 | 28,90 | 1,05% | 647,00 |
| 12.06.2026 | 28,70 | 28,70 | 28,20 | 28,60 | -0,35% | 10,00 |
| 11.06.2026 | 28,60 | 29,00 | 28,00 | 28,70 | -2,71% | 444,00 |