29,500€
-1,67%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 29,00 | 29,60 | 28,80 | 29,20 | -2,67% | 1.363,00 |
| 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 |
| 13.03.2026 | 37,00 | 38,20 | 36,00 | 37,50 | 2,74% | 2.074,00 |
| 12.03.2026 | 37,60 | 37,70 | 36,50 | 36,50 | -0,54% | - |
| 11.03.2026 | 37,40 | 37,50 | 36,70 | 36,70 | -2,65% | - |
| 10.03.2026 | 35,80 | 37,70 | 34,90 | 37,70 | 7,41% | 40,00 |
| 09.03.2026 | 35,40 | 36,40 | 34,70 | 35,10 | -0,28% | 841,00 |
| 06.03.2026 | 32,80 | 36,00 | 32,30 | 35,20 | 8,64% | 1.007,00 |
| 05.03.2026 | 32,80 | 33,10 | 32,20 | 32,40 | -2,11% | 578,00 |
| 04.03.2026 | 31,40 | 33,30 | 31,20 | 33,10 | 1,85% | 438,00 |
| 03.03.2026 | 32,80 | 33,00 | 31,60 | 32,50 | -4,97% | 3.621,00 |
| 02.03.2026 | 34,60 | 34,80 | 33,60 | 34,20 | -1,44% | 1.713,00 |
| 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 | 0,88% | - |
| 19.01.2026 | 34,80 | 34,80 | 34,10 | 34,10 | -2,57% | - |
| 16.01.2026 | 37,40 | 37,40 | 34,40 | 35,00 | -7,16% | 488,00 |
| 15.01.2026 | 37,70 | 38,50 | 36,80 | 37,70 | -0,53% | - |
| 14.01.2026 | 36,80 | 38,10 | 36,50 | 37,90 | 4,41% | - |
| 13.01.2026 | 36,10 | 37,10 | 36,00 | 36,30 | -3,71% | - |
| 12.01.2026 | 35,40 | 39,10 | 35,20 | 37,70 | 8,33% | 850,00 |
| 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 | 3,40% | - |