19,600€
3,98%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,85 | 19,65 | 18,80 | 19,60 | 3,98% | - |
| 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 |
| 27.09.2024 | 18,05 | 19,15 | 17,60 | 18,70 | 4,47% | 280,00 |
| 26.09.2024 | 18,95 | 20,00 | 17,90 | 17,90 | -1,10% | 976,00 |
| 25.09.2024 | 17,80 | 18,50 | 17,25 | 18,10 | -5,73% | 390,00 |
| 24.09.2024 | 19,35 | 20,40 | 18,10 | 19,20 | 4,35% | 20,00 |
| 23.09.2024 | 17,70 | 18,70 | 17,60 | 18,40 | 5,14% | 200,00 |
| 20.09.2024 | 17,15 | 17,90 | 17,00 | 17,50 | 1,74% | 87,00 |
| 19.09.2024 | 16,15 | 17,30 | 15,85 | 17,20 | 11,33% | 384,00 |
| 18.09.2024 | 16,05 | 16,25 | 15,35 | 15,45 | -4,04% | 190,00 |
| 17.09.2024 | 15,00 | 16,45 | 14,60 | 16,10 | 10,65% | - |
| 16.09.2024 | 14,55 | 14,80 | 14,25 | 14,55 | 0,34% | 54,00 |
| 13.09.2024 | 14,60 | 15,20 | 14,45 | 14,50 | -1,02% | - |
| 12.09.2024 | 14,85 | 15,10 | 14,30 | 14,65 | -2,66% | 33.265,00 |
| 11.09.2024 | 15,10 | 15,85 | 14,70 | 15,05 | -1,95% | 28,00 |
| 10.09.2024 | 15,70 | 16,15 | 15,15 | 15,35 | -2,54% | 3.600,00 |
| 09.09.2024 | 15,30 | 16,00 | 15,20 | 15,75 | 1,29% | 40,00 |
| 06.09.2024 | 16,35 | 16,50 | 15,40 | 15,55 | -4,31% | 92,00 |
| 05.09.2024 | 15,30 | 16,30 | 14,80 | 16,25 | 5,86% | 308,00 |
| 04.09.2024 | 15,30 | 15,75 | 15,05 | 15,35 | 0,00% | 234,00 |
| 03.09.2024 | 15,10 | 15,65 | 15,10 | 15,35 | 1,32% | - |
| 02.09.2024 | 15,40 | 15,45 | 15,10 | 15,15 | -1,30% | 753,00 |
| 30.08.2024 | 15,30 | 15,65 | 14,90 | 15,35 | 1,66% | 1.377,00 |
| 29.08.2024 | 14,80 | 15,25 | 14,55 | 15,10 | 2,37% | - |
| 28.08.2024 | 14,65 | 14,85 | 14,25 | 14,75 | -1,01% | - |
| 27.08.2024 | 15,25 | 15,70 | 14,85 | 14,90 | -2,30% | 307,00 |
| 26.08.2024 | 15,10 | 15,45 | 14,35 | 15,25 | 2,01% | 609,00 |
| 23.08.2024 | 14,85 | 15,50 | 14,65 | 14,95 | 2,05% | 19.397,00 |
| 22.08.2024 | 13,05 | 14,95 | 12,35 | 14,65 | 10,98% | 12.293,00 |
| 21.08.2024 | 11,35 | 14,15 | 11,30 | 13,20 | 15,79% | 13.575,00 |
| 20.08.2024 | 12,10 | 12,35 | 11,40 | 11,40 | -5,00% | 103,00 |
| 19.08.2024 | 10,95 | 12,15 | 10,90 | 12,00 | 9,09% | 12.713,00 |
| 16.08.2024 | 10,70 | 11,00 | 10,60 | 11,00 | 2,80% | 14,00 |
| 15.08.2024 | 10,35 | 10,80 | 10,25 | 10,70 | 2,88% | 116,00 |
| 14.08.2024 | 10,20 | 10,50 | 10,20 | 10,40 | 0,00% | - |
| 13.08.2024 | 10,55 | 10,60 | 10,25 | 10,40 | -1,42% | 12,00 |
| 12.08.2024 | 10,30 | 10,60 | 10,20 | 10,55 | 2,43% | 320,00 |
| 09.08.2024 | 10,40 | 10,55 | 10,10 | 10,30 | -0,96% | 509,00 |
| 08.08.2024 | 10,15 | 10,60 | 9,90 | 10,40 | 2,46% | 14,00 |
| 07.08.2024 | 10,35 | 10,75 | 10,08 | 10,15 | -0,49% | 1.002,00 |
| 06.08.2024 | 9,58 | 10,30 | 9,25 | 10,20 | 7,94% | 52,00 |
| 05.08.2024 | 9,63 | 9,68 | 8,85 | 9,45 | -3,08% | 2.602,00 |
| 02.08.2024 | 10,25 | 10,30 | 9,55 | 9,75 | -5,80% | 11,00 |
| 01.08.2024 | 10,45 | 10,60 | 9,95 | 10,35 | -0,48% | 90,00 |
| 31.07.2024 | 9,95 | 10,40 | 9,90 | 10,40 | 6,12% | - |
| 30.07.2024 | 9,80 | 10,08 | 9,60 | 9,80 | -2,00% | - |
| 29.07.2024 | 10,05 | 10,25 | 9,80 | 10,00 | 0,00% | - |
| 26.07.2024 | 9,95 | 10,15 | 9,70 | 10,00 | 1,01% | - |
| 25.07.2024 | 9,73 | 10,10 | 9,65 | 9,90 | 2,06% | 213,00 |
| 24.07.2024 | 9,98 | 10,25 | 9,65 | 9,70 | -3,00% | 646,00 |
| 23.07.2024 | 10,40 | 10,45 | 9,70 | 10,00 | -5,66% | 87.151,00 |
| 22.07.2024 | 10,65 | 11,05 | 10,40 | 10,60 | -0,93% | - |
| 19.07.2024 | 10,65 | 10,80 | 10,50 | 10,70 | 0,47% | 50,00 |
| 18.07.2024 | 10,80 | 11,20 | 10,55 | 10,65 | -0,47% | - |
| 17.07.2024 | 11,10 | 11,50 | 10,50 | 10,70 | -3,60% | 1.703,00 |
| 16.07.2024 | 10,65 | 11,40 | 10,50 | 11,10 | 4,72% | 10,00 |
| 15.07.2024 | 10,65 | 10,90 | 10,20 | 10,60 | 0,00% | 1.188,00 |
| 12.07.2024 | 10,55 | 11,10 | 10,40 | 10,60 | 0,47% | 50,00 |
| 11.07.2024 | 11,20 | 11,50 | 10,55 | 10,55 | -6,64% | 191,00 |
| 10.07.2024 | 11,35 | 11,40 | 11,00 | 11,30 | 0,00% | - |
| 09.07.2024 | 10,95 | 11,50 | 10,80 | 11,30 | 3,67% | 32.355,00 |
| 08.07.2024 | 10,03 | 11,00 | 9,95 | 10,90 | 9,00% | 18.608,00 |
| 05.07.2024 | 9,83 | 10,05 | 9,80 | 10,00 | 1,01% | - |
| 04.07.2024 | 9,93 | 9,93 | 9,80 | 9,90 | -2,94% | 521,00 |
| 03.07.2024 | 9,50 | 10,35 | 9,50 | 10,20 | 8,51% | 31.898,00 |
| 02.07.2024 | 8,65 | 9,45 | 8,60 | 9,40 | 8,67% | 140,00 |
| 01.07.2024 | 8,65 | 8,80 | 8,60 | 8,65 | 0,00% | - |
| 28.06.2024 | 8,80 | 9,05 | 8,50 | 8,65 | -1,70% | 2.513,00 |
| 27.06.2024 | 8,73 | 8,83 | 8,50 | 8,80 | 0,57% | - |
| 26.06.2024 | 8,80 | 9,00 | 8,65 | 8,75 | -0,28% | 9,00 |
| 25.06.2024 | 8,78 | 8,98 | 8,65 | 8,78 | 0,29% | - |
| 24.06.2024 | 8,40 | 9,05 | 8,30 | 8,75 | 7,03% | - |
| 21.06.2024 | 8,10 | 8,40 | 7,93 | 8,18 | -0,30% | - |
| 20.06.2024 | 8,18 | 8,30 | 8,08 | 8,20 | 0,61% | 170,00 |
| 19.06.2024 | 8,15 | 8,20 | 8,15 | 8,15 | 0,00% | - |