27,700€
-4,15%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |