42,800€
-7,56%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,20 | 49,40 | 42,70 | 42,90 | -7,34% | 424,00 |
| 20.02.2025 | 41,30 | 51,25 | 41,30 | 46,30 | 12,11% | 241,00 |
| 19.02.2025 | 39,10 | 43,20 | 39,10 | 41,30 | 5,63% | 134,00 |
| 18.02.2025 | 41,00 | 43,10 | 37,90 | 39,10 | -4,63% | 73,00 |
| 17.02.2025 | 41,50 | 41,70 | 40,70 | 41,00 | 10,51% | 247,00 |
| 14.02.2025 | 34,50 | 40,10 | 34,50 | 37,10 | 7,85% | 472,00 |
| 13.02.2025 | 33,10 | 35,10 | 31,60 | 34,40 | 3,93% | 129,00 |
| 12.02.2025 | 33,10 | 34,60 | 31,90 | 33,10 | 0,00% | 242,00 |
| 11.02.2025 | 28,30 | 33,80 | 28,30 | 33,10 | 16,14% | 2.795,00 |
| 10.02.2025 | 26,40 | 28,90 | 26,40 | 28,50 | 7,55% | 53,00 |
| 07.02.2025 | 25,50 | 27,20 | 25,50 | 26,50 | 3,11% | 88,00 |
| 06.02.2025 | 24,90 | 26,40 | 24,90 | 25,70 | 2,80% | - |
| 05.02.2025 | 25,10 | 25,10 | 24,00 | 25,00 | -0,40% | 107,00 |
| 04.02.2025 | 25,00 | 26,60 | 24,80 | 25,10 | 0,40% | 251,00 |
| 03.02.2025 | 20,80 | 25,20 | 20,80 | 25,00 | 19,62% | 191,00 |
| 31.01.2025 | 20,80 | 23,40 | 20,60 | 20,90 | -5,43% | 27,00 |
| 30.01.2025 | 20,70 | 22,60 | 20,70 | 22,10 | 1,84% | 180,00 |
| 29.01.2025 | 21,00 | 23,70 | 20,60 | 21,70 | 3,33% | 41,00 |
| 28.01.2025 | 20,20 | 21,10 | 19,95 | 21,00 | 3,96% | 104,00 |
| 27.01.2025 | 23,00 | 23,80 | 19,65 | 20,20 | -6,91% | 32,00 |
| 24.01.2025 | 20,50 | 22,50 | 20,25 | 21,70 | 5,85% | - |
| 23.01.2025 | 19,05 | 20,50 | 19,05 | 20,50 | 7,61% | 13,00 |
| 22.01.2025 | 21,90 | 22,40 | 18,95 | 19,05 | -13,01% | 102,00 |
| 21.01.2025 | 22,20 | 23,10 | 21,70 | 21,90 | -2,67% | 80,00 |
| 20.01.2025 | 22,80 | 22,80 | 22,10 | 22,50 | -1,32% | - |
| 17.01.2025 | 21,80 | 23,40 | 21,80 | 22,80 | 3,17% | 80,00 |
| 16.01.2025 | 20,80 | 22,40 | 20,80 | 22,10 | 6,25% | - |
| 15.01.2025 | 21,50 | 21,70 | 20,60 | 20,80 | -3,26% | - |
| 14.01.2025 | 22,20 | 23,30 | 21,00 | 21,50 | 0,47% | 228,00 |
| 13.01.2025 | 26,10 | 26,40 | 21,20 | 21,40 | -18,32% | 15,00 |
| 10.01.2025 | 28,70 | 28,70 | 25,70 | 26,20 | -8,71% | 111,00 |
| 09.01.2025 | 28,00 | 29,00 | 28,00 | 28,70 | 2,87% | 66,00 |
| 08.01.2025 | 25,70 | 28,30 | 25,00 | 27,90 | 8,56% | 166,00 |
| 07.01.2025 | 24,40 | 26,90 | 23,80 | 25,70 | 5,33% | 18,00 |
| 06.01.2025 | 23,30 | 25,20 | 23,30 | 24,40 | 4,72% | 126,00 |
| 03.01.2025 | 23,10 | 23,50 | 22,60 | 23,30 | 3,10% | - |
| 02.01.2025 | 21,40 | 23,30 | 21,40 | 22,60 | 5,61% | 23,00 |
| 30.12.2024 | 21,30 | 21,80 | 20,50 | 21,40 | 0,94% | - |
| 27.12.2024 | 18,95 | 21,30 | 18,95 | 21,20 | 11,87% | - |
| 23.12.2024 | 18,95 | 19,15 | 18,70 | 18,95 | 0,00% | - |
| 20.12.2024 | 18,55 | 19,15 | 18,15 | 18,95 | 2,16% | - |
| 19.12.2024 | 18,55 | 19,20 | 18,25 | 18,55 | 0,00% | 200,00 |
| 18.12.2024 | 19,05 | 19,30 | 18,45 | 18,55 | -2,62% | - |
| 17.12.2024 | 19,00 | 19,40 | 19,00 | 19,05 | 0,26% | 1,00 |
| 16.12.2024 | 19,65 | 20,05 | 18,80 | 19,00 | -4,28% | 355,00 |
| 13.12.2024 | 19,85 | 19,95 | 19,40 | 19,85 | 1,02% | - |
| 12.12.2024 | 20,00 | 20,05 | 19,35 | 19,65 | -1,50% | - |
| 11.12.2024 | 19,80 | 20,30 | 19,50 | 19,95 | 0,76% | - |
| 10.12.2024 | 20,30 | 20,30 | 19,35 | 19,80 | -2,46% | - |
| 09.12.2024 | 19,65 | 21,90 | 19,65 | 20,30 | 3,31% | 8,00 |
| 06.12.2024 | 19,35 | 19,80 | 18,75 | 19,65 | 3,69% | 150,00 |
| 05.12.2024 | 19,25 | 19,70 | 18,85 | 18,95 | -1,56% | 30,00 |
| 04.12.2024 | 19,25 | 19,60 | 19,00 | 19,25 | -1,03% | - |
| 03.12.2024 | 18,85 | 19,85 | 18,60 | 19,45 | 3,18% | 400,00 |
| 02.12.2024 | 18,50 | 19,05 | 18,40 | 18,85 | 1,89% | 85,00 |
| 29.11.2024 | 18,45 | 18,80 | 18,25 | 18,50 | 2,21% | - |
| 28.11.2024 | 18,50 | 18,50 | 17,90 | 18,10 | -2,16% | 108,00 |
| 27.11.2024 | 17,40 | 19,05 | 17,40 | 18,50 | 6,32% | - |
| 26.11.2024 | 17,85 | 17,90 | 17,10 | 17,40 | -2,52% | - |
| 25.11.2024 | 17,55 | 18,05 | 17,10 | 17,85 | 1,71% | 322,00 |
| 22.11.2024 | 17,65 | 17,75 | 17,05 | 17,55 | 0,29% | - |
| 21.11.2024 | 17,65 | 18,15 | 16,90 | 17,50 | -0,85% | - |
| 20.11.2024 | 18,60 | 18,65 | 16,50 | 17,65 | -5,11% | 283,00 |
| 19.11.2024 | 22,10 | 22,70 | 17,90 | 18,60 | -15,84% | 19,00 |
| 18.11.2024 | 20,80 | 22,20 | 20,80 | 22,10 | 6,25% | 4,00 |
| 15.11.2024 | 21,10 | 21,90 | 20,80 | 20,80 | -1,42% | 6,00 |
| 14.11.2024 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 13.11.2024 | 21,40 | 22,20 | 21,10 | 21,30 | 0,00% | 4,00 |
| 12.11.2024 | 21,80 | 22,30 | 21,00 | 21,30 | -4,48% | - |
| 11.11.2024 | 21,70 | 23,40 | 21,70 | 22,30 | 2,76% | 35,00 |
| 08.11.2024 | 22,40 | 22,40 | 20,90 | 21,70 | -3,13% | 2,00 |
| 07.11.2024 | 19,80 | 22,80 | 19,70 | 22,40 | 13,13% | 112,00 |
| 06.11.2024 | 20,20 | 21,00 | 19,20 | 19,80 | -1,98% | 16,00 |
| 05.11.2024 | 18,85 | 20,20 | 18,85 | 20,20 | 7,16% | 2,00 |
| 04.11.2024 | 19,95 | 19,95 | 18,70 | 18,85 | -2,84% | - |
| 01.11.2024 | 19,70 | 20,15 | 19,20 | 19,40 | -2,76% | - |
| 31.10.2024 | 19,80 | 20,30 | 18,95 | 19,95 | 0,76% | - |
| 30.10.2024 | 19,80 | 20,40 | 19,30 | 19,80 | 0,00% | 15,00 |
| 29.10.2024 | 20,20 | 21,10 | 19,70 | 19,80 | -1,98% | - |
| 28.10.2024 | 19,85 | 20,60 | 19,85 | 20,20 | 1,76% | 82,00 |
| 25.10.2024 | 19,55 | 20,30 | 19,25 | 19,85 | 3,66% | 15,00 |
| 24.10.2024 | 19,75 | 20,10 | 19,10 | 19,15 | -4,49% | 46,00 |
| 23.10.2024 | 20,90 | 21,70 | 19,75 | 20,05 | -4,07% | 12,00 |
| 22.10.2024 | 20,50 | 22,60 | 20,30 | 20,90 | 1,95% | 7,00 |
| 21.10.2024 | 19,85 | 20,50 | 19,50 | 20,50 | 3,27% | 18,00 |
| 18.10.2024 | 19,55 | 21,30 | 19,55 | 19,85 | 1,53% | - |
| 17.10.2024 | 20,20 | 21,00 | 19,35 | 19,55 | -3,22% | - |
| 16.10.2024 | 19,30 | 20,80 | 19,10 | 20,20 | 4,66% | 14,00 |
| 15.10.2024 | 20,50 | 20,50 | 18,85 | 19,30 | -4,93% | - |
| 14.10.2024 | 19,60 | 20,80 | 18,80 | 20,30 | 3,57% | 9,00 |
| 11.10.2024 | 19,30 | 19,70 | 18,40 | 19,60 | 1,55% | 3,00 |
| 10.10.2024 | 19,35 | 19,70 | 18,75 | 19,30 | 0,78% | - |
| 09.10.2024 | 18,45 | 19,30 | 17,55 | 19,15 | 3,79% | 3,00 |
| 08.10.2024 | 20,05 | 20,05 | 17,50 | 18,45 | -7,98% | - |
| 07.10.2024 | 19,95 | 21,20 | 19,90 | 20,05 | 4,70% | 16,00 |
| 01.10.2024 | 18,35 | 20,15 | 18,35 | 19,15 | 4,36% | 250,00 |
| 30.09.2024 | 18,70 | 21,10 | 17,80 | 18,35 | -1,87% | 144,00 |
| 27.09.2024 | 18,45 | 19,15 | 17,70 | 18,70 | 4,47% | - |
| 26.09.2024 | 18,75 | 20,10 | 17,90 | 17,90 | -1,92% | - |
| 25.09.2024 | 17,95 | 18,65 | 17,40 | 18,25 | -5,19% | - |