20,400€
0,99%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,25 | 20,90 | 19,90 | 20,40 | 0,99% | 55,00 |
| 24.04.2025 | 20,60 | 21,00 | 19,80 | 20,20 | -1,94% | 36,00 |
| 23.04.2025 | 19,65 | 21,80 | 19,65 | 20,60 | 4,83% | 259,00 |
| 22.04.2025 | 18,95 | 20,20 | 18,65 | 19,65 | 3,97% | 49,00 |
| 17.04.2025 | 18,60 | 18,95 | 17,65 | 18,90 | 8,31% | 4,00 |
| 16.04.2025 | 16,55 | 17,45 | 15,90 | 17,45 | -4,38% | 11,00 |
| 15.04.2025 | 18,50 | 18,95 | 17,95 | 18,25 | 1,39% | 12,00 |
| 14.04.2025 | 18,50 | 19,45 | 17,75 | 18,00 | -1,37% | - |
| 11.04.2025 | 18,20 | 19,35 | 17,25 | 18,25 | 0,00% | - |
| 10.04.2025 | 19,75 | 20,15 | 18,05 | 18,25 | 2,53% | - |
| 09.04.2025 | 16,10 | 18,10 | 15,40 | 17,80 | 10,90% | 208,00 |
| 08.04.2025 | 18,95 | 19,30 | 15,40 | 16,05 | -15,30% | 49,00 |
| 07.04.2025 | 19,75 | 20,20 | 16,00 | 18,95 | -3,81% | - |
| 04.04.2025 | 22,20 | 23,50 | 19,05 | 19,70 | -11,26% | 1.592,00 |
| 03.04.2025 | 24,30 | 24,30 | 22,00 | 22,20 | -8,64% | 20,00 |
| 02.04.2025 | 23,30 | 24,80 | 23,30 | 24,30 | 4,29% | 5,00 |
| 01.04.2025 | 23,40 | 24,40 | 23,10 | 23,30 | -0,85% | 46,00 |
| 31.03.2025 | 23,40 | 23,70 | 22,20 | 23,50 | 0,43% | - |
| 28.03.2025 | 24,40 | 24,40 | 22,90 | 23,40 | -3,70% | - |
| 27.03.2025 | 25,40 | 25,60 | 23,90 | 24,30 | -4,33% | - |
| 26.03.2025 | 25,20 | 26,10 | 24,90 | 25,40 | 1,20% | - |
| 25.03.2025 | 26,40 | 26,40 | 24,60 | 25,10 | -4,92% | 86,00 |
| 24.03.2025 | 25,60 | 26,90 | 25,40 | 26,40 | 3,12% | - |
| 21.03.2025 | 26,30 | 27,30 | 25,20 | 25,60 | -3,76% | 73,00 |
| 20.03.2025 | 28,40 | 28,40 | 26,30 | 26,60 | -6,01% | 519,00 |
| 19.03.2025 | 32,00 | 34,10 | 26,70 | 28,30 | -13,46% | 446,00 |
| 18.03.2025 | 32,50 | 34,10 | 32,00 | 32,70 | 0,62% | 92,00 |
| 17.03.2025 | 32,40 | 33,20 | 30,80 | 32,50 | 0,62% | 230,00 |
| 14.03.2025 | 30,90 | 32,50 | 30,90 | 32,30 | 4,53% | 708,00 |
| 13.03.2025 | 32,60 | 32,60 | 29,80 | 30,90 | -4,92% | 65,00 |
| 12.03.2025 | 34,10 | 35,50 | 31,90 | 32,50 | -8,19% | 7,00 |
| 11.03.2025 | 33,70 | 35,70 | 33,30 | 35,40 | 5,04% | 31,00 |
| 10.03.2025 | 33,60 | 34,20 | 31,50 | 33,70 | 0,90% | 134,00 |
| 07.03.2025 | 35,80 | 35,80 | 32,70 | 33,40 | -6,70% | 61,00 |
| 06.03.2025 | 35,70 | 39,10 | 34,70 | 35,80 | -0,56% | 126,00 |
| 05.03.2025 | 35,50 | 37,00 | 34,40 | 36,00 | 7,46% | 9,00 |
| 04.03.2025 | 30,00 | 34,30 | 30,00 | 33,50 | 10,93% | 195,00 |
| 03.03.2025 | 34,80 | 35,60 | 29,40 | 30,20 | -17,03% | 155,00 |
| 28.02.2025 | 36,50 | 36,80 | 32,80 | 36,40 | -0,27% | 139,00 |
| 27.02.2025 | 38,20 | 38,50 | 34,80 | 36,50 | -4,45% | 342,00 |
| 26.02.2025 | 39,20 | 39,60 | 37,00 | 38,20 | 2,41% | 120,00 |
| 25.02.2025 | 37,80 | 41,00 | 36,30 | 37,30 | -1,32% | - |
| 24.02.2025 | 42,80 | 42,80 | 35,80 | 37,80 | -11,89% | 366,00 |
| 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 |