28,100€
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 28,70 | 29,30 | 28,30 | 28,60 | 1,78% | - |
| 19.08.2026 | 28,20 | 28,80 | 27,60 | 28,10 | -3,44% | 876,00 |
| 18.08.2026 | 30,40 | 30,70 | 28,80 | 29,10 | -4,90% | 686,00 |
| 17.08.2026 | 29,70 | 31,00 | 29,50 | 30,60 | 2,68% | 556,00 |
| 14.08.2026 | 30,40 | 31,50 | 29,40 | 29,80 | -1,32% | 1.630,00 |
| 13.08.2026 | 28,30 | 30,60 | 25,40 | 30,20 | 8,24% | 3.048,00 |
| 12.08.2026 | 28,20 | 28,90 | 27,60 | 27,90 | -1,06% | 427,00 |
| 11.08.2026 | 27,10 | 28,20 | 26,70 | 28,20 | 4,06% | 40,00 |
| 10.08.2026 | 26,80 | 27,70 | 26,20 | 27,10 | -4,24% | 785,00 |
| 07.08.2026 | 28,40 | 29,50 | 28,00 | 28,30 | 2,17% | 200,00 |
| 06.08.2026 | 27,80 | 28,10 | 26,60 | 27,70 | -3,15% | 535,00 |
| 05.08.2026 | 28,80 | 29,00 | 28,40 | 28,60 | -1,04% | 330,00 |
| 04.08.2026 | 28,40 | 29,00 | 27,90 | 28,90 | 0,00% | 65,00 |
| 03.08.2026 | 28,40 | 29,00 | 27,90 | 28,90 | 2,12% | 1,00 |
| 31.07.2026 | 27,40 | 28,40 | 27,10 | 28,30 | 2,17% | 190,00 |
| 30.07.2026 | 25,60 | 27,70 | 25,40 | 27,70 | 3,75% | 184,00 |
| 29.07.2026 | 25,20 | 27,00 | 25,20 | 26,70 | 0,75% | 647,00 |
| 28.07.2026 | 27,20 | 27,70 | 25,60 | 26,50 | -2,93% | 493,00 |
| 27.07.2026 | 27,90 | 28,20 | 26,80 | 27,30 | -2,50% | 172,00 |
| 24.07.2026 | 27,90 | 28,50 | 27,60 | 28,00 | -0,36% | 135,00 |
| 23.07.2026 | 29,00 | 29,70 | 28,10 | 28,10 | -2,09% | 16,00 |
| 22.07.2026 | 28,60 | 29,00 | 28,20 | 28,70 | 0,00% | 775,00 |
| 21.07.2026 | 28,40 | 29,40 | 28,40 | 28,70 | 3,24% | 156,00 |
| 20.07.2026 | 28,10 | 29,10 | 27,10 | 27,80 | 2,21% | - |
| 17.07.2026 | 27,20 | 27,60 | 26,70 | 27,20 | -5,88% | - |
| 16.07.2026 | 29,40 | 29,90 | 28,80 | 28,90 | -0,69% | 100,00 |
| 15.07.2026 | 28,00 | 29,40 | 28,00 | 29,10 | 2,83% | 38,00 |
| 14.07.2026 | 29,00 | 29,10 | 28,20 | 28,30 | -1,39% | - |
| 13.07.2026 | 28,60 | 28,80 | 27,80 | 28,70 | -1,03% | 969,00 |
| 10.07.2026 | 28,60 | 29,10 | 28,30 | 29,00 | 1,05% | 162,00 |
| 08.07.2026 | 27,20 | 28,90 | 27,20 | 28,70 | 5,90% | 213,00 |
| 06.07.2026 | 26,00 | 27,40 | 26,00 | 27,10 | 1,50% | 835,00 |
| 02.07.2026 | 26,70 | 27,50 | 26,60 | 26,70 | -5,65% | - |
| 01.07.2026 | 27,20 | 28,60 | 26,30 | 28,30 | 12,75% | 1,00 |
| 29.06.2026 | 25,70 | 26,20 | 25,10 | 25,10 | -1,18% | 675,00 |
| 26.06.2026 | 24,80 | 25,60 | 24,60 | 25,40 | -4,51% | 757,00 |
| 25.06.2026 | 26,80 | 27,50 | 25,80 | 26,60 | -3,62% | 1.480,00 |
| 24.06.2026 | 27,80 | 28,30 | 27,50 | 27,60 | -0,72% | - |
| 22.06.2026 | 26,20 | 28,80 | 26,00 | 27,80 | 1,83% | 1.334,00 |
| 19.06.2026 | 27,40 | 27,50 | 27,00 | 27,30 | -6,51% | 1.806,00 |
| 17.06.2026 | 28,70 | 29,20 | 28,40 | 29,20 | 1,04% | 477,00 |
| 15.06.2026 | 27,70 | 29,00 | 27,40 | 28,90 | 1,05% | 647,00 |
| 12.06.2026 | 28,70 | 28,70 | 28,20 | 28,60 | -0,35% | 10,00 |
| 11.06.2026 | 28,60 | 29,00 | 28,00 | 28,70 | -2,71% | 444,00 |
| 10.06.2026 | 30,40 | 30,70 | 29,20 | 29,50 | -3,59% | 918,00 |
| 09.06.2026 | 30,00 | 33,40 | 30,00 | 30,60 | 0,99% | 3.002,00 |
| 08.06.2026 | 29,00 | 30,70 | 28,30 | 30,30 | 3,06% | 6.302,00 |
| 05.06.2026 | 30,70 | 30,90 | 29,00 | 29,40 | -5,47% | 3.202,00 |
| 04.06.2026 | 30,20 | 31,40 | 29,80 | 31,10 | 1,97% | 1.038,00 |
| 03.06.2026 | 30,80 | 31,70 | 29,80 | 30,50 | -3,79% | 2.910,00 |
| 02.06.2026 | 31,10 | 32,20 | 30,60 | 31,70 | 3,93% | 313,00 |
| 01.06.2026 | 30,60 | 31,00 | 29,80 | 30,50 | 0,66% | 942,00 |
| 29.05.2026 | 29,40 | 31,20 | 29,00 | 30,30 | 0,66% | 3.159,00 |
| 28.05.2026 | 27,20 | 30,40 | 27,20 | 30,10 | 4,15% | 2.184,00 |
| 26.05.2026 | 29,80 | 30,60 | 28,60 | 28,90 | -5,86% | 2.850,00 |
| 25.05.2026 | 29,80 | 31,00 | 29,80 | 30,70 | 4,78% | 1.468,00 |
| 22.05.2026 | 29,00 | 29,70 | 28,40 | 29,30 | -2,33% | 1.881,00 |
| 21.05.2026 | 29,80 | 30,80 | 28,90 | 30,00 | -5,96% | 11.834,00 |
| 20.05.2026 | 34,40 | 36,40 | 31,80 | 31,90 | -11,14% | 1.935,00 |
| 19.05.2026 | 35,80 | 36,00 | 35,40 | 35,90 | -2,45% | 75,00 |
| 18.05.2026 | 36,70 | 36,80 | 36,20 | 36,80 | 0,27% | - |
| 15.05.2026 | 37,00 | 37,30 | 36,10 | 36,70 | -3,42% | 2.994,00 |
| 14.05.2026 | 39,40 | 39,80 | 37,00 | 38,00 | -2,81% | 3.378,00 |
| 13.05.2026 | 37,70 | 39,90 | 37,70 | 39,10 | 4,55% | 1.453,00 |
| 11.05.2026 | 37,20 | 37,60 | 36,80 | 37,40 | -3,11% | - |
| 07.05.2026 | 38,90 | 38,90 | 37,80 | 38,60 | 1,85% | 157,00 |
| 05.05.2026 | 36,40 | 38,50 | 35,80 | 37,90 | 2,16% | 986,00 |
| 04.05.2026 | 36,60 | 37,10 | 36,20 | 37,10 | 3,06% | 136,00 |
| 30.04.2026 | 35,00 | 36,10 | 34,80 | 36,00 | 1,12% | 172,00 |
| 29.04.2026 | 35,40 | 36,10 | 35,00 | 35,60 | -0,28% | 938,00 |
| 28.04.2026 | 36,40 | 37,30 | 35,30 | 35,70 | -4,80% | 296,00 |
| 27.04.2026 | 38,40 | 38,60 | 37,20 | 37,50 | -2,34% | 172,00 |
| 24.04.2026 | 38,00 | 38,80 | 37,60 | 38,40 | 4,35% | 255,00 |
| 23.04.2026 | 36,60 | 37,80 | 36,00 | 36,80 | -1,60% | 200,00 |
| 22.04.2026 | 37,20 | 38,30 | 37,00 | 37,40 | -2,09% | 261,00 |
| 21.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,26% | - |
| 20.04.2026 | 38,40 | 39,00 | 37,70 | 38,30 | 4,64% | 75,00 |
| 17.04.2026 | 36,60 | 37,00 | 36,20 | 36,60 | -1,35% | 242,00 |
| 16.04.2026 | 37,40 | 37,80 | 36,70 | 37,10 | 2,49% | 143,00 |
| 15.04.2026 | 36,60 | 37,00 | 36,00 | 36,20 | 0,84% | 674,00 |
| 14.04.2026 | 35,80 | 36,40 | 35,50 | 35,90 | 0,28% | 115,00 |
| 13.04.2026 | 35,80 | 35,80 | 35,70 | 35,80 | -1,10% | - |
| 10.04.2026 | 36,00 | 36,80 | 35,40 | 36,20 | 4,32% | 322,00 |
| 09.04.2026 | 35,30 | 36,40 | 34,60 | 34,70 | -0,86% | 51,00 |
| 08.04.2026 | 35,20 | 35,40 | 35,00 | 35,00 | 3,55% | 75,00 |
| 07.04.2026 | 34,00 | 34,90 | 33,40 | 33,80 | -2,87% | 808,00 |
| 02.04.2026 | 34,90 | 35,60 | 34,50 | 34,80 | -3,33% | 99,00 |
| 01.04.2026 | 35,90 | 36,80 | 35,80 | 36,00 | 3,15% | 86,00 |
| 31.03.2026 | 34,50 | 35,60 | 33,80 | 34,90 | -2,24% | 567,00 |
| 30.03.2026 | 35,00 | 35,70 | 35,00 | 35,70 | 0,85% | 322,00 |
| 27.03.2026 | 36,60 | 37,50 | 35,40 | 35,40 | -4,07% | 945,00 |
| 26.03.2026 | 37,60 | 38,60 | 36,70 | 36,90 | -5,38% | - |
| 25.03.2026 | 37,60 | 39,70 | 37,60 | 39,00 | 8,33% | 397,00 |
| 24.03.2026 | 36,10 | 36,90 | 36,00 | 36,00 | 0,56% | 280,00 |
| 23.03.2026 | 34,80 | 36,10 | 34,40 | 35,80 | 0,85% | 975,00 |
| 20.03.2026 | 38,20 | 38,30 | 35,20 | 35,50 | -7,55% | 1.257,00 |
| 19.03.2026 | 38,90 | 39,50 | 37,10 | 38,40 | -6,11% | 1.322,00 |
| 18.03.2026 | 40,90 | 41,20 | 40,90 | 40,90 | 8,49% | 856,00 |
| 17.03.2026 | 36,80 | 38,20 | 35,00 | 37,70 | 1,34% | 2.426,00 |
| 16.03.2026 | 37,50 | 38,40 | 36,80 | 37,20 | -0,80% | 2.734,00 |