20,400€
0,99%
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 | 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 |
| 16.04.2025 | 16,70 | 17,45 | 15,90 | 17,40 | -4,66% | 508,00 |
| 15.04.2025 | 18,30 | 18,85 | 17,95 | 18,25 | 1,39% | 295,00 |
| 14.04.2025 | 18,30 | 19,45 | 17,35 | 18,00 | -1,10% | 50,00 |
| 11.04.2025 | 18,90 | 18,95 | 17,25 | 18,20 | 0,00% | 30,00 |
| 10.04.2025 | 19,80 | 20,10 | 18,05 | 18,20 | 2,25% | 918,00 |
| 09.04.2025 | 17,30 | 18,20 | 15,20 | 17,80 | 10,90% | 2.843,00 |
| 08.04.2025 | 18,20 | 19,30 | 15,40 | 16,05 | -15,30% | 981,00 |
| 07.04.2025 | 17,40 | 20,15 | 16,00 | 18,95 | -3,56% | 3.176,00 |
| 04.04.2025 | 22,50 | 22,60 | 19,00 | 19,65 | -11,49% | 2.743,00 |
| 03.04.2025 | 23,60 | 24,00 | 22,00 | 22,20 | -8,64% | - |
| 02.04.2025 | 24,50 | 24,60 | 23,80 | 24,30 | 4,29% | 760,00 |
| 01.04.2025 | 23,40 | 24,00 | 23,00 | 23,30 | -0,43% | 48,00 |
| 31.03.2025 | 22,70 | 23,70 | 22,10 | 23,40 | 0,43% | 92,00 |
| 28.03.2025 | 23,20 | 24,30 | 22,80 | 23,30 | -4,12% | 4.234,00 |
| 27.03.2025 | 25,40 | 25,80 | 23,90 | 24,30 | -4,71% | 516,00 |
| 26.03.2025 | 25,50 | 26,20 | 24,90 | 25,50 | 2,00% | 520,00 |
| 25.03.2025 | 25,40 | 25,50 | 24,60 | 25,00 | -4,94% | 2.493,00 |
| 24.03.2025 | 25,80 | 27,10 | 25,30 | 26,30 | 3,14% | 1.730,00 |
| 21.03.2025 | 26,40 | 27,20 | 25,10 | 25,50 | -4,14% | 296,00 |
| 20.03.2025 | 27,60 | 28,20 | 26,20 | 26,60 | -6,34% | 4.752,00 |
| 19.03.2025 | 32,00 | 34,10 | 26,60 | 28,40 | -13,15% | 3.220,00 |
| 18.03.2025 | 32,80 | 34,40 | 32,10 | 32,70 | 0,62% | 1.534,00 |
| 17.03.2025 | 31,20 | 33,40 | 30,80 | 32,50 | 0,31% | 1.038,00 |
| 14.03.2025 | 31,00 | 32,60 | 31,00 | 32,40 | 4,85% | 997,00 |
| 13.03.2025 | 31,00 | 31,80 | 29,80 | 30,90 | -5,21% | 693,00 |
| 12.03.2025 | 33,60 | 35,40 | 31,80 | 32,60 | -7,39% | 331,00 |
| 11.03.2025 | 34,40 | 35,60 | 33,30 | 35,20 | 3,83% | - |
| 10.03.2025 | 33,60 | 34,40 | 31,60 | 33,90 | 1,19% | 1.353,00 |
| 07.03.2025 | 34,80 | 34,90 | 32,80 | 33,50 | -6,16% | 90,00 |
| 06.03.2025 | 37,20 | 39,60 | 34,70 | 35,70 | -1,38% | 280,00 |
| 05.03.2025 | 35,50 | 37,10 | 34,50 | 36,20 | 8,38% | 827,00 |
| 04.03.2025 | 31,40 | 34,40 | 30,40 | 33,40 | 10,23% | 4.122,00 |
| 03.03.2025 | 35,00 | 35,40 | 29,40 | 30,30 | -17,44% | 900,00 |
| 28.02.2025 | 35,40 | 36,90 | 32,90 | 36,70 | 0,82% | 1.807,00 |
| 27.02.2025 | 38,40 | 38,40 | 34,90 | 36,40 | -4,71% | 1.590,00 |
| 26.02.2025 | 39,20 | 39,20 | 36,90 | 38,20 | 2,14% | 461,00 |
| 25.02.2025 | 40,00 | 40,20 | 36,30 | 37,40 | -1,06% | 18,00 |
| 24.02.2025 | 42,00 | 42,40 | 35,80 | 37,80 | -11,89% | 1.992,00 |
| 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% | - |