28,300€
0,35%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 28,00 | 28,70 | 27,90 | 28,20 | -0,35% | 310,00 |
| 05.09.2025 | 28,30 | 29,00 | 27,50 | 28,30 | 1,07% | - |
| 04.09.2025 | 27,80 | 28,90 | 27,70 | 28,00 | -4,44% | - |
| 03.09.2025 | 28,20 | 29,40 | 28,00 | 29,30 | 3,53% | 593,00 |
| 02.09.2025 | 28,70 | 29,20 | 27,40 | 28,30 | -2,08% | - |
| 01.09.2025 | 28,60 | 28,90 | 28,60 | 28,90 | -2,36% | 300,00 |
| 29.08.2025 | 29,70 | 31,50 | 29,20 | 29,60 | -1,99% | 950,00 |
| 28.08.2025 | 28,40 | 30,50 | 28,10 | 30,20 | 4,14% | 150,00 |
| 27.08.2025 | 29,70 | 29,90 | 28,60 | 29,00 | -0,34% | 1.145,00 |
| 26.08.2025 | 28,80 | 30,20 | 28,80 | 29,10 | 1,39% | - |
| 25.08.2025 | 28,60 | 29,40 | 28,00 | 28,70 | 0,00% | 503,00 |
| 22.08.2025 | 26,90 | 29,50 | 26,80 | 28,70 | 4,36% | 42,00 |
| 21.08.2025 | 27,60 | 28,40 | 27,20 | 27,50 | -5,17% | 177,00 |
| 20.08.2025 | 27,00 | 29,40 | 26,40 | 29,00 | 7,01% | 2.372,00 |
| 19.08.2025 | 28,00 | 28,70 | 26,30 | 27,10 | -1,81% | 1.469,00 |
| 18.08.2025 | 28,00 | 28,50 | 27,30 | 27,60 | 2,60% | - |
| 15.08.2025 | 28,00 | 28,60 | 26,80 | 26,90 | -1,47% | 105,00 |
| 14.08.2025 | 28,70 | 28,80 | 27,00 | 27,30 | -6,19% | 4.237,00 |
| 13.08.2025 | 31,20 | 31,40 | 28,30 | 29,10 | -6,13% | 305,00 |
| 12.08.2025 | 31,00 | 31,70 | 29,70 | 31,00 | -2,52% | 875,00 |
| 11.08.2025 | 32,80 | 33,70 | 31,40 | 31,80 | 1,92% | 915,00 |
| 08.08.2025 | 31,50 | 31,80 | 30,70 | 31,20 | -2,19% | 98,00 |
| 07.08.2025 | 31,40 | 32,20 | 30,50 | 31,90 | 4,25% | 147,00 |
| 06.08.2025 | 30,80 | 31,10 | 30,20 | 30,60 | -0,33% | 490,00 |
| 05.08.2025 | 30,70 | 31,40 | 30,20 | 30,70 | 1,32% | 835,00 |
| 04.08.2025 | 29,90 | 30,50 | 29,80 | 30,30 | 2,71% | - |
| 01.08.2025 | 31,00 | 31,20 | 29,00 | 29,50 | -6,94% | 1.383,00 |
| 31.07.2025 | 31,80 | 32,40 | 31,00 | 31,70 | 2,92% | - |
| 30.07.2025 | 31,50 | 32,00 | 30,60 | 30,80 | -2,22% | - |
| 29.07.2025 | 32,40 | 33,30 | 31,20 | 31,50 | 0,32% | 234,00 |
| 28.07.2025 | 31,20 | 31,70 | 30,90 | 31,40 | 0,32% | 225,00 |
| 25.07.2025 | 31,10 | 31,80 | 30,80 | 31,30 | 1,95% | 379,00 |
| 24.07.2025 | 31,40 | 31,50 | 30,60 | 30,70 | -1,60% | 64,00 |
| 23.07.2025 | 30,90 | 31,50 | 30,80 | 31,20 | 4,70% | 4.067,00 |
| 22.07.2025 | 30,30 | 30,40 | 29,30 | 29,80 | -2,61% | 798,00 |
| 21.07.2025 | 32,30 | 32,30 | 30,40 | 30,60 | -5,56% | 943,00 |
| 18.07.2025 | 32,80 | 32,80 | 31,80 | 32,40 | -0,92% | 740,00 |
| 17.07.2025 | 32,90 | 33,40 | 31,90 | 32,70 | -0,30% | 1.095,00 |
| 16.07.2025 | 32,50 | 33,70 | 32,00 | 32,80 | 0,61% | 540,00 |
| 15.07.2025 | 32,50 | 34,30 | 32,00 | 32,60 | 9,03% | 1.631,00 |
| 14.07.2025 | 30,00 | 30,60 | 29,10 | 29,90 | 2,75% | 2.094,00 |
| 11.07.2025 | 29,30 | 29,30 | 27,90 | 29,10 | 4,68% | 2.213,00 |
| 10.07.2025 | 28,10 | 28,30 | 27,20 | 27,80 | 1,09% | 334,00 |
| 09.07.2025 | 27,60 | 28,20 | 27,10 | 27,50 | -0,72% | 579,00 |
| 08.07.2025 | 28,10 | 28,90 | 27,40 | 27,70 | 0,00% | 751,00 |
| 07.07.2025 | 27,20 | 28,10 | 27,00 | 27,70 | 0,36% | 380,00 |
| 04.07.2025 | 27,90 | 27,90 | 27,60 | 27,60 | -4,50% | - |
| 03.07.2025 | 26,60 | 29,10 | 26,20 | 28,90 | 9,89% | 105,00 |
| 02.07.2025 | 24,60 | 26,30 | 24,60 | 26,30 | 4,78% | - |
| 01.07.2025 | 26,10 | 26,10 | 24,70 | 25,10 | -3,09% | 80,00 |
| 30.06.2025 | 25,70 | 26,40 | 25,20 | 25,90 | 0,78% | 850,00 |
| 27.06.2025 | 25,50 | 25,90 | 25,00 | 25,70 | 1,18% | - |
| 26.06.2025 | 24,60 | 25,80 | 24,00 | 25,40 | 2,83% | 331,00 |
| 25.06.2025 | 24,80 | 25,00 | 24,50 | 24,70 | -0,80% | - |
| 24.06.2025 | 24,20 | 25,30 | 24,00 | 24,90 | 4,62% | 168,00 |
| 23.06.2025 | 23,40 | 24,00 | 23,00 | 23,80 | 1,71% | 117,00 |
| 20.06.2025 | 23,00 | 23,70 | 22,80 | 23,40 | 2,63% | 11,00 |
| 19.06.2025 | 22,90 | 22,90 | 22,80 | 22,80 | -4,20% | - |
| 18.06.2025 | 24,10 | 24,10 | 23,30 | 23,80 | 0,42% | - |
| 17.06.2025 | 23,60 | 24,00 | 23,30 | 23,70 | -2,07% | 587,00 |
| 16.06.2025 | 24,00 | 24,50 | 23,40 | 24,20 | 9,01% | 1.410,00 |
| 13.06.2025 | 22,20 | 22,90 | 21,80 | 22,20 | -4,31% | 520,00 |
| 12.06.2025 | 23,30 | 23,50 | 22,80 | 23,20 | -0,85% | 640,00 |
| 11.06.2025 | 23,20 | 23,70 | 23,00 | 23,40 | 2,18% | 627,00 |
| 10.06.2025 | 23,00 | 23,60 | 22,30 | 22,90 | 0,88% | 86,00 |
| 09.06.2025 | 23,20 | 23,50 | 22,70 | 22,70 | 2,25% | 60,00 |
| 06.06.2025 | 22,40 | 22,40 | 21,60 | 22,20 | -0,89% | 25,00 |
| 05.06.2025 | 22,10 | 23,80 | 21,90 | 22,40 | 4,67% | 1.478,00 |
| 04.06.2025 | 21,30 | 21,50 | 21,00 | 21,40 | 1,42% | 177,00 |
| 03.06.2025 | 21,20 | 21,40 | 20,80 | 21,10 | -1,40% | - |
| 02.06.2025 | 21,30 | 22,20 | 21,00 | 21,40 | 2,88% | 6.258,00 |
| 30.05.2025 | 20,70 | 21,60 | 19,90 | 20,80 | -5,45% | 300,00 |
| 29.05.2025 | 23,00 | 23,20 | 21,60 | 22,00 | 0,00% | 67,00 |
| 28.05.2025 | 22,40 | 23,10 | 21,60 | 22,00 | -7,95% | 1.045,00 |
| 27.05.2025 | 24,50 | 25,30 | 23,80 | 23,90 | -2,05% | 436,00 |
| 26.05.2025 | 24,40 | 24,40 | 24,20 | 24,40 | -2,79% | 413,00 |
| 23.05.2025 | 25,00 | 25,20 | 24,40 | 25,10 | 0,80% | 1.360,00 |
| 22.05.2025 | 25,90 | 25,90 | 24,90 | 24,90 | -4,60% | 440,00 |
| 21.05.2025 | 25,80 | 27,40 | 24,00 | 26,10 | 6,53% | 1.293,00 |
| 20.05.2025 | 23,60 | 26,10 | 23,00 | 24,50 | 2,08% | 1.949,00 |
| 19.05.2025 | 24,00 | 24,20 | 23,40 | 24,00 | -2,04% | 78,00 |
| 16.05.2025 | 23,80 | 24,70 | 23,40 | 24,50 | 3,38% | 1.066,00 |
| 15.05.2025 | 24,00 | 24,00 | 22,20 | 23,70 | -3,27% | 135,00 |
| 14.05.2025 | 24,80 | 25,40 | 24,00 | 24,50 | 0,41% | 1.502,00 |
| 13.05.2025 | 25,70 | 25,70 | 24,30 | 24,40 | -6,51% | 400,00 |
| 12.05.2025 | 23,40 | 26,90 | 23,40 | 26,10 | 16,00% | 1.675,00 |
| 09.05.2025 | 22,60 | 23,90 | 22,40 | 22,50 | -4,66% | 420,00 |
| 08.05.2025 | 23,30 | 23,80 | 22,80 | 23,60 | 2,16% | 3.274,00 |
| 07.05.2025 | 23,70 | 24,10 | 22,60 | 23,10 | -6,48% | 1.499,00 |
| 06.05.2025 | 24,50 | 24,90 | 23,50 | 24,70 | 0,82% | 2.186,00 |
| 05.05.2025 | 24,70 | 25,20 | 23,70 | 24,50 | -1,61% | 430,00 |
| 02.05.2025 | 24,40 | 25,30 | 24,10 | 24,90 | 12,16% | 811,00 |
| 30.04.2025 | 22,40 | 23,20 | 21,40 | 22,20 | 5,71% | 645,00 |
| 29.04.2025 | 20,50 | 21,40 | 20,50 | 21,00 | 3,45% | 560,00 |
| 28.04.2025 | 20,30 | 20,80 | 20,00 | 20,30 | 0,00% | 260,00 |
| 25.04.2025 | 20,40 | 20,60 | 19,85 | 20,30 | 0,50% | 381,00 |
| 24.04.2025 | 19,90 | 20,90 | 19,80 | 20,20 | -1,94% | 640,00 |
| 23.04.2025 | 20,90 | 21,80 | 20,60 | 20,60 | 4,83% | 1.963,00 |
| 22.04.2025 | 19,30 | 20,15 | 19,15 | 19,65 | 3,97% | 760,00 |
| 17.04.2025 | 18,20 | 18,95 | 17,80 | 18,90 | 8,62% | 1.394,00 |