30,800€
2,33%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,80 | 30,90 | 30,80 | 30,80 | 2,33% | - |
| 11.12.2025 | 31,10 | 31,10 | 30,10 | 30,10 | -2,59% | - |
| 10.12.2025 | 31,10 | 31,10 | 30,30 | 30,90 | -0,64% | - |
| 09.12.2025 | 30,60 | 31,50 | 30,30 | 31,10 | 1,97% | - |
| 08.12.2025 | 30,30 | 30,90 | 30,00 | 30,50 | 3,74% | - |
| 05.12.2025 | 29,40 | 29,60 | 29,00 | 29,40 | 0,68% | - |
| 04.12.2025 | 29,10 | 29,70 | 28,90 | 29,20 | 1,04% | 177,00 |
| 03.12.2025 | 29,10 | 29,10 | 28,30 | 28,90 | -0,34% | 18,00 |
| 02.12.2025 | 29,90 | 29,90 | 28,90 | 29,00 | 0,69% | 2,00 |
| 01.12.2025 | 29,40 | 29,40 | 28,50 | 28,80 | -2,37% | - |
| 28.11.2025 | 29,40 | 29,70 | 28,90 | 29,50 | 0,68% | 4,00 |
| 27.11.2025 | 29,50 | 29,60 | 29,30 | 29,30 | -0,34% | 1,00 |
| 26.11.2025 | 29,60 | 30,00 | 29,20 | 29,40 | 1,38% | - |
| 25.11.2025 | 29,10 | 29,70 | 28,40 | 29,00 | 1,05% | - |
| 24.11.2025 | 26,80 | 28,80 | 26,60 | 28,70 | 11,67% | 311,00 |
| 21.11.2025 | 25,80 | 25,90 | 25,60 | 25,70 | -3,02% | - |
| 20.11.2025 | 25,70 | 27,70 | 25,70 | 26,50 | 4,33% | 4,00 |
| 19.11.2025 | 25,00 | 25,50 | 24,80 | 25,40 | 0,40% | - |
| 18.11.2025 | 25,40 | 25,40 | 24,40 | 25,30 | -2,69% | - |
| 17.11.2025 | 25,80 | 26,70 | 25,60 | 26,00 | 2,77% | - |
| 14.11.2025 | 26,30 | 26,50 | 25,00 | 25,30 | -3,07% | 100,00 |
| 13.11.2025 | 27,60 | 28,60 | 25,80 | 26,10 | -8,42% | 23,00 |
| 12.11.2025 | 28,80 | 28,80 | 28,20 | 28,50 | -0,70% | - |
| 11.11.2025 | 28,40 | 29,00 | 28,30 | 28,70 | -1,37% | - |
| 10.11.2025 | 28,80 | 29,80 | 28,40 | 29,10 | 1,04% | 110,00 |
| 07.11.2025 | 29,40 | 29,40 | 28,60 | 28,80 | -3,36% | - |
| 06.11.2025 | 29,70 | 30,60 | 29,70 | 29,80 | -0,33% | - |
| 05.11.2025 | 28,80 | 29,90 | 28,80 | 29,90 | 3,46% | - |
| 04.11.2025 | 29,60 | 30,20 | 28,90 | 28,90 | -6,17% | - |
| 03.11.2025 | 31,00 | 31,00 | 30,60 | 30,80 | -0,96% | - |
| 31.10.2025 | 30,80 | 31,50 | 30,10 | 31,10 | -0,32% | 455,00 |
| 30.10.2025 | 32,40 | 32,50 | 31,10 | 31,20 | 0,97% | - |
| 29.10.2025 | 30,70 | 30,90 | 30,70 | 30,90 | 0,32% | - |
| 28.10.2025 | 30,80 | 31,10 | 30,30 | 30,80 | 0,00% | - |
| 27.10.2025 | 30,10 | 31,30 | 30,10 | 30,80 | 0,98% | - |
| 24.10.2025 | 29,50 | 30,90 | 29,40 | 30,50 | 2,01% | - |
| 23.10.2025 | 28,50 | 30,00 | 28,40 | 29,90 | 1,70% | - |
| 22.10.2025 | 29,40 | 29,60 | 29,30 | 29,40 | -0,34% | - |
| 21.10.2025 | 29,50 | 30,20 | 29,30 | 29,50 | 0,00% | 3,00 |
| 20.10.2025 | 28,10 | 29,70 | 28,10 | 29,50 | 4,98% | 11,00 |
| 17.10.2025 | 27,60 | 28,50 | 27,00 | 28,10 | -1,75% | 12,00 |
| 16.10.2025 | 29,10 | 29,50 | 28,50 | 28,60 | -3,70% | 56,00 |
| 15.10.2025 | 29,30 | 30,30 | 29,30 | 29,70 | 1,37% | 10,00 |
| 14.10.2025 | 30,90 | 30,90 | 28,70 | 29,30 | -5,48% | 87,00 |
| 13.10.2025 | 28,70 | 31,30 | 28,70 | 31,00 | -4,02% | 143,00 |
| 10.10.2025 | 32,50 | 32,70 | 31,70 | 32,30 | -2,12% | 23,00 |
| 09.10.2025 | 32,50 | 33,30 | 32,50 | 33,00 | 2,17% | 6,00 |
| 08.10.2025 | 32,10 | 32,60 | 31,50 | 32,30 | 0,94% | 59,00 |
| 07.10.2025 | 33,90 | 34,70 | 32,00 | 32,00 | -5,60% | 17,00 |
| 06.10.2025 | 33,80 | 34,70 | 33,80 | 33,90 | 0,89% | - |
| 03.10.2025 | 35,20 | 35,20 | 33,60 | 33,60 | -4,00% | 74,00 |
| 02.10.2025 | 34,20 | 37,30 | 34,20 | 35,00 | 4,48% | 59,00 |
| 01.10.2025 | 33,00 | 35,10 | 32,60 | 33,50 | 1,21% | 163,00 |
| 30.09.2025 | 34,60 | 35,40 | 33,00 | 33,10 | -2,93% | 171,00 |
| 29.09.2025 | 34,30 | 36,30 | 33,70 | 34,10 | -0,87% | - |
| 26.09.2025 | 36,10 | 36,10 | 33,40 | 34,40 | -5,75% | 3,00 |
| 25.09.2025 | 34,60 | 37,20 | 34,30 | 36,50 | 3,40% | - |
| 24.09.2025 | 31,70 | 37,40 | 31,70 | 35,30 | 6,97% | - |
| 23.09.2025 | 33,80 | 33,80 | 32,10 | 33,00 | -2,65% | - |
| 22.09.2025 | 33,20 | 35,30 | 33,10 | 33,90 | 2,42% | - |
| 19.09.2025 | 33,50 | 33,90 | 32,90 | 33,10 | -0,90% | 7,00 |
| 18.09.2025 | 33,90 | 33,90 | 32,10 | 33,40 | 2,14% | - |
| 17.09.2025 | 31,50 | 33,70 | 31,50 | 32,70 | 3,81% | - |
| 16.09.2025 | 31,70 | 31,70 | 30,30 | 31,50 | 0,00% | - |
| 15.09.2025 | 32,50 | 32,50 | 30,70 | 31,50 | -8,16% | 50,00 |
| 12.09.2025 | 34,10 | 34,60 | 34,10 | 34,30 | 17,87% | - |
| 11.09.2025 | 28,60 | 30,30 | 28,60 | 29,10 | 1,39% | 200,00 |
| 10.09.2025 | 29,30 | 30,40 | 28,20 | 28,70 | 1,77% | - |
| 09.09.2025 | 28,50 | 28,60 | 27,90 | 28,20 | 0,36% | - |
| 08.09.2025 | 28,40 | 28,40 | 27,90 | 28,10 | -0,71% | - |
| 05.09.2025 | 28,10 | 28,80 | 27,30 | 28,30 | 1,07% | 8,00 |
| 04.09.2025 | 29,30 | 29,30 | 27,70 | 28,00 | -4,44% | 38,00 |
| 03.09.2025 | 28,30 | 29,50 | 28,10 | 29,30 | 3,17% | - |
| 02.09.2025 | 28,90 | 29,30 | 27,30 | 28,40 | -1,73% | - |
| 01.09.2025 | 30,10 | 30,10 | 28,90 | 28,90 | -2,03% | - |
| 29.08.2025 | 30,10 | 31,50 | 29,10 | 29,50 | -2,64% | 2,00 |
| 28.08.2025 | 29,00 | 30,50 | 28,20 | 30,30 | 4,12% | - |
| 27.08.2025 | 29,10 | 30,00 | 28,60 | 29,10 | -0,34% | 7,00 |
| 26.08.2025 | 28,60 | 30,30 | 28,60 | 29,20 | 1,74% | 16,00 |
| 25.08.2025 | 27,60 | 29,20 | 27,60 | 28,70 | -0,69% | 6,00 |
| 22.08.2025 | 27,00 | 29,50 | 26,80 | 28,90 | 5,09% | - |
| 21.08.2025 | 28,40 | 28,40 | 27,20 | 27,50 | -5,50% | - |
| 20.08.2025 | 27,30 | 29,50 | 26,50 | 29,10 | 8,18% | 14,00 |
| 19.08.2025 | 28,40 | 28,60 | 26,20 | 26,90 | -2,89% | - |
| 18.08.2025 | 27,60 | 28,50 | 27,30 | 27,70 | 2,21% | - |
| 15.08.2025 | 27,30 | 28,30 | 26,90 | 27,10 | -1,45% | 6,00 |
| 14.08.2025 | 28,90 | 28,90 | 27,20 | 27,50 | -5,50% | - |
| 13.08.2025 | 31,10 | 31,70 | 28,20 | 29,10 | -5,83% | - |
| 12.08.2025 | 31,30 | 31,90 | 29,50 | 30,90 | -3,13% | 2.132,00 |
| 11.08.2025 | 32,70 | 33,70 | 31,30 | 31,90 | 1,92% | 102,00 |
| 08.08.2025 | 31,90 | 31,90 | 30,70 | 31,30 | -2,49% | 22,00 |
| 07.08.2025 | 30,50 | 32,30 | 30,40 | 32,10 | 4,56% | - |
| 06.08.2025 | 30,70 | 31,20 | 30,10 | 30,70 | 0,00% | 52,00 |
| 05.08.2025 | 30,70 | 31,50 | 30,00 | 30,70 | 1,99% | 24,00 |
| 04.08.2025 | 30,10 | 30,60 | 29,80 | 30,10 | 2,03% | 68,00 |
| 01.08.2025 | 31,50 | 31,50 | 28,90 | 29,50 | -6,35% | 96,00 |
| 31.07.2025 | 30,80 | 33,70 | 30,80 | 31,50 | 1,94% | 5,00 |
| 30.07.2025 | 31,70 | 32,10 | 30,60 | 30,90 | -2,52% | - |
| 29.07.2025 | 31,50 | 33,30 | 31,20 | 31,70 | 0,00% | 2,00 |
| 28.07.2025 | 31,40 | 31,90 | 30,90 | 31,70 | 1,28% | - |