27,700€
-1,07%
Echtzeit-Aktienkurs GDS Holdings Limited
Bid:
Ask:
Aktienkurse zur GDS Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 27,90 | 28,60 | 27,10 | 27,60 | -1,43% | 10,00 |
| 28.09.2026 | 28,80 | 28,80 | 28,00 | 28,00 | -3,11% | - |
| 25.09.2026 | 29,30 | 29,50 | 28,50 | 28,90 | -1,70% | - |
| 24.09.2026 | 29,00 | 29,40 | 28,70 | 29,40 | 1,03% | 7,00 |
| 23.09.2026 | 29,50 | 29,70 | 28,70 | 29,10 | -2,02% | - |
| 22.09.2026 | 29,90 | 29,90 | 29,30 | 29,70 | -1,98% | - |
| 21.09.2026 | 28,60 | 30,50 | 28,40 | 30,30 | 7,07% | 28,00 |
| 18.09.2026 | 27,20 | 28,40 | 27,20 | 28,30 | 4,81% | - |
| 17.09.2026 | 26,40 | 27,00 | 26,40 | 27,00 | 2,27% | - |
| 16.09.2026 | 26,30 | 26,50 | 26,10 | 26,40 | 0,76% | 25,00 |
| 15.09.2026 | 26,30 | 26,70 | 25,90 | 26,20 | -1,87% | 9,00 |
| 14.09.2026 | 26,80 | 26,90 | 26,70 | 26,70 | -0,74% | - |
| 11.09.2026 | 26,70 | 26,90 | 26,70 | 26,90 | -0,74% | - |
| 10.09.2026 | 27,50 | 27,70 | 26,90 | 27,10 | -2,87% | - |
| 09.09.2026 | 27,60 | 27,90 | 26,90 | 27,90 | 0,36% | - |
| 08.09.2026 | 26,90 | 28,10 | 26,30 | 27,80 | 2,96% | - |
| 07.09.2026 | 27,00 | 27,30 | 26,90 | 27,00 | 0,37% | - |
| 04.09.2026 | 27,20 | 27,30 | 26,70 | 26,90 | 2,67% | - |
| 03.09.2026 | 26,60 | 26,60 | 26,10 | 26,20 | -1,50% | - |
| 02.09.2026 | 26,90 | 26,90 | 26,40 | 26,60 | -1,85% | - |
| 01.09.2026 | 27,50 | 27,60 | 26,90 | 27,10 | -1,09% | - |
| 31.08.2026 | 28,90 | 28,90 | 27,30 | 27,40 | -5,52% | - |
| 28.08.2026 | 29,10 | 29,10 | 28,60 | 29,00 | 1,40% | - |
| 27.08.2026 | 27,90 | 29,50 | 27,90 | 28,60 | 0,70% | - |
| 26.08.2026 | 28,20 | 28,50 | 28,20 | 28,40 | 1,07% | - |
| 25.08.2026 | 27,20 | 28,10 | 27,20 | 28,10 | 1,08% | - |
| 24.08.2026 | 28,20 | 28,20 | 27,50 | 27,80 | -5,12% | 10,00 |
| 21.08.2026 | 28,30 | 29,30 | 28,30 | 29,30 | 3,17% | - |
| 20.08.2026 | 29,00 | 29,30 | 28,30 | 28,40 | 0,71% | - |
| 19.08.2026 | 28,40 | 28,90 | 27,90 | 28,20 | -2,76% | - |
| 18.08.2026 | 30,30 | 31,00 | 29,00 | 29,00 | -6,15% | - |
| 17.08.2026 | 30,20 | 30,90 | 29,30 | 30,90 | 4,04% | - |
| 14.08.2026 | 30,70 | 31,50 | 29,70 | 29,70 | -1,00% | 500,00 |
| 13.08.2026 | 28,20 | 30,70 | 27,30 | 30,00 | 6,38% | 10,00 |
| 12.08.2026 | 28,30 | 28,80 | 27,70 | 28,20 | -1,74% | 50,00 |
| 11.08.2026 | 27,30 | 28,90 | 26,40 | 28,70 | 5,90% | 18,00 |
| 10.08.2026 | 27,70 | 27,70 | 26,40 | 27,10 | -2,52% | 18,00 |
| 07.08.2026 | 27,70 | 29,50 | 27,70 | 27,80 | 0,00% | 280,00 |
| 06.08.2026 | 28,30 | 28,30 | 26,80 | 27,80 | -3,14% | - |
| 05.08.2026 | 28,60 | 29,20 | 28,30 | 28,70 | 0,00% | - |
| 04.08.2026 | 28,40 | 28,70 | 28,40 | 28,70 | -1,03% | - |
| 03.08.2026 | 28,50 | 29,10 | 27,90 | 29,00 | 6,23% | - |
| 31.07.2026 | 27,80 | 27,80 | 27,10 | 27,30 | 1,11% | - |
| 30.07.2026 | 25,90 | 27,40 | 25,30 | 27,00 | 3,05% | 19,00 |
| 29.07.2026 | 27,00 | 27,00 | 25,50 | 26,20 | -1,50% | - |
| 28.07.2026 | 27,80 | 27,80 | 25,70 | 26,60 | -3,62% | 19,00 |
| 27.07.2026 | 27,80 | 28,30 | 27,10 | 27,60 | -2,47% | - |
| 24.07.2026 | 28,60 | 28,60 | 27,80 | 28,30 | -2,75% | 50,00 |
| 23.07.2026 | 29,20 | 29,70 | 28,60 | 29,10 | 1,75% | 220,00 |
| 22.07.2026 | 28,70 | 28,80 | 28,50 | 28,60 | -0,69% | - |
| 21.07.2026 | 28,30 | 29,20 | 28,30 | 28,80 | 3,97% | - |
| 20.07.2026 | 27,30 | 29,00 | 27,30 | 27,70 | -0,36% | - |
| 17.07.2026 | 27,10 | 28,10 | 26,70 | 27,80 | -5,12% | - |
| 16.07.2026 | 29,60 | 29,90 | 29,30 | 29,30 | 3,53% | - |
| 15.07.2026 | 28,30 | 28,40 | 28,10 | 28,30 | -0,35% | - |
| 14.07.2026 | 28,60 | 29,20 | 28,30 | 28,40 | -1,73% | - |
| 13.07.2026 | 28,70 | 28,90 | 28,00 | 28,90 | 0,35% | 7,00 |
| 10.07.2026 | 28,70 | 29,10 | 28,30 | 28,80 | 1,41% | - |
| 09.07.2026 | 28,60 | 28,80 | 28,20 | 28,40 | -0,70% | - |
| 08.07.2026 | 26,70 | 28,70 | 26,70 | 28,60 | 7,12% | - |
| 07.07.2026 | 26,80 | 27,50 | 26,50 | 26,70 | -1,48% | - |
| 06.07.2026 | 26,00 | 27,30 | 25,80 | 27,10 | 4,63% | 19,00 |
| 03.07.2026 | 26,00 | 26,00 | 25,90 | 25,90 | 2,78% | - |
| 02.07.2026 | 27,80 | 27,80 | 25,20 | 25,20 | -9,68% | 19,00 |
| 01.07.2026 | 26,20 | 28,60 | 25,20 | 27,90 | 9,41% | - |
| 30.06.2026 | 25,60 | 25,60 | 24,90 | 25,50 | -0,39% | - |
| 29.06.2026 | 25,80 | 25,80 | 25,50 | 25,60 | -0,39% | - |
| 26.06.2026 | 25,90 | 25,90 | 24,50 | 25,70 | -4,46% | - |
| 25.06.2026 | 27,60 | 27,60 | 26,90 | 26,90 | -4,27% | - |
| 24.06.2026 | 28,10 | 28,30 | 27,70 | 28,10 | 4,46% | - |
| 23.06.2026 | 27,70 | 27,70 | 26,90 | 26,90 | -3,24% | - |
| 22.06.2026 | 27,30 | 28,30 | 25,90 | 27,80 | 1,09% | 55,00 |
| 19.06.2026 | 27,40 | 28,30 | 27,00 | 27,50 | 1,85% | 18,00 |
| 18.06.2026 | 28,60 | 28,60 | 26,90 | 27,00 | -5,92% | - |
| 17.06.2026 | 28,40 | 28,70 | 28,30 | 28,70 | 0,70% | - |
| 16.06.2026 | 27,90 | 28,70 | 27,60 | 28,50 | 0,71% | - |
| 15.06.2026 | 28,20 | 28,50 | 27,30 | 28,30 | -1,74% | 18,00 |
| 12.06.2026 | 28,80 | 29,20 | 27,90 | 28,80 | 2,13% | 550,00 |
| 11.06.2026 | 28,20 | 28,40 | 28,00 | 28,20 | -5,05% | - |
| 10.06.2026 | 30,50 | 30,50 | 29,70 | 29,70 | -1,33% | - |
| 09.06.2026 | 30,10 | 33,10 | 29,70 | 30,10 | -0,99% | 334,00 |
| 08.06.2026 | 28,40 | 30,90 | 28,40 | 30,40 | -0,65% | - |
| 05.06.2026 | 31,20 | 31,20 | 30,50 | 30,60 | 1,66% | - |
| 04.06.2026 | 29,90 | 30,10 | 29,90 | 30,10 | -1,95% | - |
| 03.06.2026 | 30,70 | 31,10 | 30,70 | 30,70 | -3,46% | - |
| 02.06.2026 | 30,60 | 32,10 | 30,60 | 31,80 | 5,30% | 1,00 |
| 01.06.2026 | 30,40 | 30,70 | 30,10 | 30,20 | -0,66% | - |
| 29.05.2026 | 29,50 | 31,20 | 28,90 | 30,40 | 0,33% | 170,00 |
| 28.05.2026 | 29,20 | 30,30 | 27,10 | 30,30 | 7,45% | - |
| 27.05.2026 | 28,00 | 29,00 | 27,80 | 28,20 | -5,05% | 100,00 |
| 26.05.2026 | 29,90 | 30,00 | 29,70 | 29,70 | -1,33% | - |
| 25.05.2026 | 29,30 | 30,10 | 29,30 | 30,10 | 2,38% | - |
| 22.05.2026 | 29,20 | 29,70 | 28,40 | 29,40 | -3,61% | 265,00 |
| 21.05.2026 | 31,60 | 31,60 | 29,00 | 30,50 | -9,76% | 113,00 |
| 20.05.2026 | 34,20 | 36,70 | 32,40 | 33,80 | -2,59% | 139,00 |
| 19.05.2026 | 35,80 | 36,20 | 34,60 | 34,70 | -4,14% | 315,00 |
| 18.05.2026 | 36,50 | 37,20 | 36,20 | 36,20 | -1,90% | - |
| 15.05.2026 | 38,30 | 38,40 | 36,30 | 36,90 | -3,66% | 14,00 |
| 14.05.2026 | 39,10 | 39,90 | 37,40 | 38,30 | -2,05% | 25,00 |
| 13.05.2026 | 36,70 | 39,50 | 36,40 | 39,10 | 7,42% | - |