35,000€
-1,13%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 36,00 | 36,20 | 33,60 | 34,70 | -1,70% | 1.110,00 |
| 26.02.2026 | 36,80 | 38,20 | 34,40 | 35,30 | -9,02% | 2.638,00 |
| 25.02.2026 | 38,00 | 39,00 | 38,00 | 38,80 | 1,04% | 297,00 |
| 24.02.2026 | 37,50 | 39,20 | 37,00 | 38,40 | 4,63% | 55,00 |
| 23.02.2026 | 38,00 | 38,00 | 35,80 | 36,70 | -4,68% | 1.106,00 |
| 20.02.2026 | 38,20 | 39,30 | 37,60 | 38,50 | 2,12% | 1.593,00 |
| 19.02.2026 | 38,30 | 38,40 | 37,70 | 37,70 | 0,80% | - |
| 18.02.2026 | 38,20 | 38,40 | 37,40 | 37,40 | -2,09% | 210,00 |
| 17.02.2026 | 38,80 | 39,90 | 38,00 | 38,20 | -2,05% | 1.625,00 |
| 16.02.2026 | 39,40 | 39,40 | 38,60 | 39,00 | 0,52% | 580,00 |
| 13.02.2026 | 38,40 | 39,40 | 37,40 | 38,80 | -2,27% | 311,00 |
| 12.02.2026 | 39,20 | 39,70 | 38,20 | 39,70 | 2,06% | 821,00 |
| 11.02.2026 | 38,80 | 40,00 | 37,80 | 38,90 | -0,51% | 601,00 |
| 10.02.2026 | 39,00 | 39,30 | 37,70 | 39,10 | -0,26% | 1.642,00 |
| 09.02.2026 | 38,40 | 39,80 | 37,90 | 39,20 | 8,29% | 681,00 |
| 06.02.2026 | 36,30 | 36,80 | 35,80 | 36,20 | 0,28% | 1.212,00 |
| 05.02.2026 | 35,00 | 36,80 | 34,60 | 36,10 | 2,85% | 4.548,00 |
| 04.02.2026 | 37,60 | 38,80 | 34,50 | 35,10 | -6,65% | 3.978,00 |
| 03.02.2026 | 38,50 | 39,20 | 36,30 | 37,60 | -2,34% | 4.378,00 |
| 02.02.2026 | 35,80 | 38,80 | 35,20 | 38,50 | 4,34% | 2.727,00 |
| 30.01.2026 | 38,80 | 39,20 | 35,00 | 36,90 | -7,52% | 5.235,00 |
| 29.01.2026 | 39,60 | 41,20 | 38,80 | 39,90 | 1,01% | 4.261,00 |
| 28.01.2026 | 39,60 | 40,00 | 38,30 | 39,50 | -1,50% | 8.039,00 |
| 27.01.2026 | 39,00 | 40,60 | 38,30 | 40,10 | 3,62% | 31.514,00 |
| 26.01.2026 | 35,80 | 38,80 | 35,40 | 38,70 | 7,20% | 110.519,00 |
| 23.01.2026 | 36,00 | 36,20 | 36,00 | 36,10 | 1,98% | - |
| 22.01.2026 | 35,20 | 35,80 | 35,20 | 35,40 | 2,91% | - |
| 21.01.2026 | 33,80 | 35,20 | 33,70 | 34,40 | 0,00% | 1.403,00 |
| 20.01.2026 | 34,60 | 34,70 | 34,40 | 34,40 | -8,75% | - |
| 15.01.2026 | 37,70 | 38,50 | 36,80 | 37,70 | -0,53% | - |
| 14.01.2026 | 36,80 | 38,10 | 36,50 | 37,90 | 8,91% | - |
| 09.01.2026 | 34,80 | 35,60 | 34,70 | 34,80 | -3,60% | - |
| 08.01.2026 | 32,90 | 36,50 | 32,80 | 36,10 | 8,41% | 5.241,00 |
| 07.01.2026 | 32,60 | 33,80 | 32,50 | 33,30 | 3,74% | 215,00 |
| 06.01.2026 | 31,70 | 32,20 | 31,20 | 32,10 | 0,00% | 88,00 |
| 05.01.2026 | 32,00 | 32,70 | 31,30 | 32,10 | -2,13% | 215,00 |
| 02.01.2026 | 30,80 | 33,00 | 30,80 | 32,80 | 11,56% | - |
| 30.12.2025 | 29,40 | 29,50 | 29,30 | 29,40 | -0,34% | - |
| 29.12.2025 | 29,80 | 29,90 | 29,20 | 29,50 | -1,01% | 55,00 |
| 23.12.2025 | 30,60 | 30,70 | 29,40 | 29,80 | -2,61% | 50,00 |
| 22.12.2025 | 30,40 | 31,20 | 30,20 | 30,60 | 0,66% | 109,00 |
| 19.12.2025 | 29,20 | 30,70 | 29,20 | 30,40 | 2,01% | - |
| 17.12.2025 | 29,60 | 30,10 | 29,60 | 29,80 | 0,68% | 170,00 |
| 16.12.2025 | 29,60 | 29,60 | 29,50 | 29,60 | -2,63% | - |
| 15.12.2025 | 30,50 | 30,70 | 30,10 | 30,40 | -1,30% | 3.437,00 |
| 12.12.2025 | 30,80 | 31,40 | 30,60 | 30,80 | 0,33% | - |
| 11.12.2025 | 30,20 | 30,90 | 29,50 | 30,70 | -0,32% | - |
| 10.12.2025 | 30,50 | 31,00 | 30,20 | 30,80 | -0,65% | 328,00 |
| 09.12.2025 | 31,00 | 31,20 | 30,30 | 31,00 | 0,65% | 684,00 |
| 08.12.2025 | 30,20 | 31,20 | 30,00 | 30,80 | 4,41% | - |
| 05.12.2025 | 29,20 | 30,10 | 29,00 | 29,50 | 0,68% | - |
| 04.12.2025 | 29,20 | 29,60 | 29,00 | 29,30 | 1,74% | 100,00 |
| 03.12.2025 | 28,70 | 28,90 | 28,30 | 28,80 | -0,69% | - |
| 02.12.2025 | 29,80 | 29,90 | 28,90 | 29,00 | -3,97% | - |
| 01.12.2025 | 28,90 | 30,20 | 28,40 | 30,20 | 4,14% | 227,00 |
| 28.11.2025 | 29,40 | 29,50 | 28,80 | 29,00 | -1,02% | - |
| 27.11.2025 | 29,40 | 29,50 | 29,00 | 29,30 | 0,00% | 20,00 |
| 25.11.2025 | 28,60 | 29,60 | 28,50 | 29,30 | 2,45% | - |
| 24.11.2025 | 26,80 | 28,80 | 26,60 | 28,60 | 4,00% | - |
| 21.11.2025 | 25,60 | 28,10 | 24,80 | 27,50 | 5,36% | - |
| 20.11.2025 | 26,40 | 27,60 | 26,10 | 26,10 | 3,16% | 189,00 |
| 19.11.2025 | 25,10 | 25,60 | 23,40 | 25,30 | 0,40% | 1.017,00 |
| 18.11.2025 | 25,00 | 25,60 | 24,50 | 25,20 | -2,33% | 2.865,00 |
| 17.11.2025 | 25,90 | 26,40 | 25,80 | 25,80 | 1,57% | 200,00 |
| 14.11.2025 | 26,20 | 26,30 | 25,10 | 25,40 | -6,96% | - |
| 13.11.2025 | 28,00 | 28,70 | 27,10 | 27,30 | -3,87% | 88,00 |
| 12.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | - |
| 11.11.2025 | 28,80 | 28,90 | 28,40 | 28,70 | -4,01% | 75,00 |
| 10.11.2025 | 28,40 | 29,90 | 28,40 | 29,90 | 6,41% | 400,00 |
| 07.11.2025 | 28,80 | 29,20 | 27,80 | 28,10 | -5,70% | 212,00 |
| 05.11.2025 | 29,40 | 29,80 | 29,20 | 29,80 | 3,11% | 2,00 |
| 04.11.2025 | 29,60 | 30,40 | 28,80 | 28,90 | -3,99% | 1.402,00 |
| 03.11.2025 | 30,80 | 31,60 | 29,80 | 30,10 | -2,90% | 1.245,00 |
| 30.10.2025 | 32,20 | 32,50 | 31,00 | 31,00 | -5,49% | 157,00 |
| 29.10.2025 | 30,80 | 33,00 | 30,80 | 32,80 | 7,19% | 2.070,00 |
| 28.10.2025 | 30,80 | 31,00 | 30,30 | 30,60 | -0,33% | - |
| 27.10.2025 | 30,50 | 31,30 | 30,40 | 30,70 | 0,99% | 1.225,00 |
| 24.10.2025 | 29,60 | 30,80 | 29,40 | 30,40 | 2,70% | - |
| 23.10.2025 | 28,60 | 29,80 | 28,60 | 29,60 | 3,14% | 30,00 |
| 22.10.2025 | 29,50 | 29,70 | 28,30 | 28,70 | -3,04% | 100,00 |
| 21.10.2025 | 29,80 | 30,20 | 29,60 | 29,60 | 0,34% | - |
| 20.10.2025 | 28,20 | 29,60 | 28,10 | 29,50 | 5,73% | 271,00 |
| 17.10.2025 | 27,60 | 28,40 | 27,40 | 27,90 | -3,13% | 1.425,00 |
| 16.10.2025 | 29,20 | 29,50 | 28,50 | 28,80 | -1,37% | 856,00 |
| 14.10.2025 | 29,20 | 29,80 | 28,60 | 29,20 | -5,19% | - |
| 13.10.2025 | 30,20 | 31,40 | 29,60 | 30,80 | 5,48% | 3.068,00 |
| 10.10.2025 | 32,50 | 32,70 | 29,10 | 29,20 | -10,70% | 2.024,00 |
| 09.10.2025 | 33,10 | 33,10 | 32,20 | 32,70 | 0,93% | 1.025,00 |
| 08.10.2025 | 32,40 | 32,60 | 32,10 | 32,40 | 0,62% | 90,00 |
| 07.10.2025 | 33,90 | 34,60 | 32,00 | 32,20 | -5,01% | 1.403,00 |
| 03.10.2025 | 35,20 | 35,20 | 33,40 | 33,90 | -5,04% | 2.433,00 |
| 02.10.2025 | 36,00 | 36,60 | 35,50 | 35,70 | 4,69% | 336,00 |
| 01.10.2025 | 33,60 | 34,40 | 33,00 | 34,10 | 2,40% | 5.135,00 |
| 30.09.2025 | 34,80 | 35,20 | 33,00 | 33,30 | -2,35% | 3.702,00 |
| 29.09.2025 | 35,20 | 36,10 | 33,60 | 34,10 | -0,29% | 320,00 |
| 26.09.2025 | 35,20 | 35,50 | 33,30 | 34,20 | -5,79% | 373,00 |
| 25.09.2025 | 35,80 | 37,00 | 34,40 | 36,30 | 3,71% | 4.670,00 |
| 24.09.2025 | 35,00 | 37,40 | 33,90 | 35,00 | 9,38% | 754,00 |
| 23.09.2025 | 32,60 | 33,60 | 31,80 | 32,00 | -5,33% | 157,00 |
| 22.09.2025 | 34,00 | 35,30 | 33,20 | 33,80 | 2,42% | 1.568,00 |