19,300€
2,39%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,85 | 19,65 | 18,85 | 19,30 | 2,39% | - |
| 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% | - |
| 24.09.2024 | 18,60 | 20,50 | 18,10 | 19,25 | 3,49% | - |
| 23.09.2024 | 17,55 | 18,90 | 17,55 | 18,60 | 5,98% | - |
| 20.09.2024 | 17,35 | 17,90 | 17,00 | 17,55 | 1,15% | - |
| 19.09.2024 | 15,45 | 17,35 | 15,45 | 17,35 | 12,30% | - |
| 18.09.2024 | 16,05 | 16,30 | 15,00 | 15,45 | -3,74% | - |
| 17.09.2024 | 14,55 | 16,45 | 14,55 | 16,05 | 10,31% | - |
| 16.09.2024 | 14,50 | 14,70 | 14,30 | 14,55 | 0,34% | - |
| 13.09.2024 | 14,95 | 15,10 | 14,35 | 14,50 | -0,68% | - |
| 12.09.2024 | 15,15 | 15,15 | 14,50 | 14,60 | -3,63% | - |
| 11.09.2024 | 15,15 | 15,95 | 14,80 | 15,15 | 0,00% | - |
| 10.09.2024 | 15,75 | 16,05 | 14,95 | 15,15 | -3,81% | - |
| 09.09.2024 | 15,55 | 15,95 | 15,15 | 15,75 | 1,29% | - |
| 06.09.2024 | 16,30 | 16,55 | 15,45 | 15,55 | -4,31% | - |
| 05.09.2024 | 15,35 | 16,25 | 14,85 | 16,25 | 5,86% | - |
| 04.09.2024 | 15,35 | 15,75 | 15,05 | 15,35 | 0,00% | - |
| 03.09.2024 | 15,30 | 15,65 | 15,10 | 15,35 | 0,33% | - |
| 02.09.2024 | 15,35 | 15,45 | 15,05 | 15,30 | -0,33% | - |
| 30.08.2024 | 15,55 | 15,65 | 14,90 | 15,35 | 1,32% | - |
| 29.08.2024 | 14,60 | 15,30 | 14,55 | 15,15 | 2,71% | - |
| 28.08.2024 | 14,85 | 14,85 | 14,25 | 14,75 | -0,67% | - |
| 27.08.2024 | 15,25 | 15,75 | 14,85 | 14,85 | -2,62% | - |
| 26.08.2024 | 15,15 | 15,45 | 14,35 | 15,25 | 2,01% | - |
| 23.08.2024 | 14,65 | 15,25 | 14,65 | 14,95 | 2,05% | - |
| 22.08.2024 | 13,00 | 14,95 | 12,55 | 14,65 | 10,98% | - |
| 21.08.2024 | 11,30 | 14,15 | 11,30 | 13,20 | 15,79% | - |
| 20.08.2024 | 12,00 | 12,25 | 11,40 | 11,40 | -5,00% | - |
| 19.08.2024 | 11,00 | 12,15 | 10,90 | 12,00 | 9,09% | - |
| 16.08.2024 | 10,75 | 11,00 | 10,60 | 11,00 | 2,33% | - |
| 15.08.2024 | 10,40 | 10,80 | 10,25 | 10,75 | 3,86% | - |
| 14.08.2024 | 10,43 | 10,50 | 10,13 | 10,35 | -0,72% | - |
| 13.08.2024 | 10,50 | 10,60 | 10,25 | 10,43 | -0,71% | - |
| 12.08.2024 | 10,33 | 10,60 | 10,20 | 10,50 | 2,19% | - |
| 09.08.2024 | 10,48 | 10,55 | 10,10 | 10,28 | -1,91% | - |
| 08.08.2024 | 10,15 | 10,65 | 9,88 | 10,48 | 3,20% | - |
| 07.08.2024 | 10,33 | 10,65 | 10,08 | 10,15 | -0,49% | - |
| 06.08.2024 | 9,48 | 10,30 | 9,25 | 10,20 | 7,65% | - |
| 05.08.2024 | 9,73 | 9,73 | 8,85 | 9,48 | -2,57% | - |
| 02.08.2024 | 10,38 | 10,38 | 9,55 | 9,73 | -6,27% | - |
| 01.08.2024 | 10,33 | 10,60 | 10,10 | 10,38 | 0,00% | - |
| 31.07.2024 | 9,80 | 10,40 | 9,80 | 10,38 | 5,87% | - |
| 30.07.2024 | 10,00 | 10,05 | 9,60 | 9,80 | -2,00% | - |
| 29.07.2024 | 10,13 | 10,23 | 9,80 | 10,00 | -0,25% | - |
| 26.07.2024 | 9,90 | 10,15 | 9,70 | 10,03 | 1,26% | - |
| 25.07.2024 | 9,68 | 10,08 | 9,65 | 9,90 | 2,33% | - |
| 24.07.2024 | 10,03 | 10,28 | 9,68 | 9,68 | -3,49% | - |
| 23.07.2024 | 10,50 | 10,50 | 9,85 | 10,03 | -4,52% | - |
| 22.07.2024 | 10,70 | 11,05 | 10,40 | 10,50 | -1,87% | - |
| 19.07.2024 | 10,65 | 10,85 | 10,45 | 10,70 | 0,47% | - |
| 18.07.2024 | 10,75 | 11,20 | 10,55 | 10,65 | 0,00% | - |
| 17.07.2024 | 11,10 | 11,40 | 10,50 | 10,65 | -4,05% | 1,00 |
| 16.07.2024 | 10,60 | 11,40 | 10,45 | 11,10 | 4,72% | - |
| 15.07.2024 | 10,60 | 10,90 | 10,20 | 10,60 | 0,00% | 59,00 |
| 12.07.2024 | 10,50 | 11,10 | 10,40 | 10,60 | 0,95% | 3,00 |
| 11.07.2024 | 11,30 | 11,75 | 10,50 | 10,50 | -7,08% | 6,00 |
| 10.07.2024 | 11,30 | 11,45 | 11,00 | 11,30 | 0,00% | - |
| 09.07.2024 | 10,75 | 11,50 | 10,70 | 11,30 | 3,67% | 200,00 |
| 08.07.2024 | 10,00 | 11,00 | 9,73 | 10,90 | 9,00% | 182,00 |
| 05.07.2024 | 9,83 | 10,15 | 9,80 | 10,00 | 1,78% | - |
| 04.07.2024 | 10,20 | 10,20 | 9,78 | 9,83 | -3,68% | 2,00 |
| 03.07.2024 | 9,63 | 10,45 | 9,40 | 10,20 | 7,94% | 1.617,00 |
| 02.07.2024 | 8,63 | 9,48 | 8,55 | 9,45 | 9,25% | 137,00 |
| 01.07.2024 | 8,68 | 8,88 | 8,60 | 8,65 | -0,29% | - |
| 28.06.2024 | 8,80 | 9,05 | 8,53 | 8,68 | -1,42% | - |
| 27.06.2024 | 8,73 | 8,83 | 8,50 | 8,80 | 0,86% | - |
| 26.06.2024 | 8,80 | 9,00 | 8,65 | 8,73 | -0,85% | 33,00 |
| 25.06.2024 | 8,78 | 8,95 | 8,68 | 8,80 | 0,28% | 112,00 |
| 24.06.2024 | 8,20 | 9,08 | 8,20 | 8,78 | 7,01% | 46,00 |
| 21.06.2024 | 7,98 | 8,43 | 7,90 | 8,20 | -0,30% | - |
| 20.06.2024 | 8,13 | 8,33 | 8,10 | 8,23 | 0,61% | - |
| 19.06.2024 | 8,20 | 8,25 | 8,05 | 8,18 | -0,30% | 3,00 |
| 18.06.2024 | 8,13 | 8,35 | 7,93 | 8,20 | 0,92% | 7,00 |
| 17.06.2024 | 8,38 | 8,53 | 8,08 | 8,13 | -2,99% | 226,00 |
| 14.06.2024 | 8,50 | 8,63 | 8,28 | 8,38 | -1,47% | - |