24,300€
9,46%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 23,70 | 24,30 | 23,70 | 24,30 | 9,46% | - |
| 13.06.2025 | 23,00 | 23,00 | 22,00 | 22,20 | -3,48% | 6,00 |
| 12.06.2025 | 23,40 | 23,50 | 22,70 | 23,00 | -1,71% | - |
| 11.06.2025 | 22,90 | 23,70 | 22,90 | 23,40 | 2,18% | 33,00 |
| 10.06.2025 | 23,50 | 23,60 | 22,30 | 22,90 | 0,00% | - |
| 09.06.2025 | 22,20 | 23,50 | 22,20 | 22,90 | 3,15% | 138,00 |
| 06.06.2025 | 22,30 | 22,60 | 21,60 | 22,20 | -0,89% | - |
| 05.06.2025 | 21,50 | 23,70 | 21,50 | 22,40 | 4,67% | - |
| 04.06.2025 | 21,00 | 21,50 | 21,00 | 21,40 | 1,42% | - |
| 03.06.2025 | 21,20 | 21,50 | 20,80 | 21,10 | -1,40% | 102,00 |
| 02.06.2025 | 20,85 | 22,30 | 20,80 | 21,40 | 1,90% | - |
| 30.05.2025 | 21,80 | 22,00 | 19,95 | 21,00 | -3,67% | 52,00 |
| 29.05.2025 | 21,80 | 23,40 | 21,60 | 21,80 | -0,91% | - |
| 28.05.2025 | 24,00 | 24,00 | 21,60 | 22,00 | -7,95% | 493,00 |
| 27.05.2025 | 24,40 | 25,30 | 23,90 | 23,90 | -2,05% | 32,00 |
| 26.05.2025 | 25,10 | 25,10 | 24,20 | 24,40 | -2,79% | 95,00 |
| 23.05.2025 | 25,00 | 25,30 | 24,50 | 25,10 | 0,40% | 14,00 |
| 22.05.2025 | 26,20 | 26,20 | 24,90 | 25,00 | -4,58% | 43,00 |
| 21.05.2025 | 24,40 | 27,00 | 24,00 | 26,20 | 6,94% | 24,00 |
| 20.05.2025 | 24,10 | 26,10 | 23,00 | 24,50 | 2,08% | 615,00 |
| 19.05.2025 | 24,50 | 24,50 | 23,50 | 24,00 | -2,04% | 71,00 |
| 16.05.2025 | 23,70 | 24,60 | 23,30 | 24,50 | 3,81% | 4,00 |
| 15.05.2025 | 24,50 | 24,50 | 22,30 | 23,60 | -3,67% | 72,00 |
| 14.05.2025 | 24,30 | 25,50 | 24,10 | 24,50 | 0,41% | - |
| 13.05.2025 | 26,30 | 26,70 | 24,30 | 24,40 | -7,22% | 8,00 |
| 12.05.2025 | 22,50 | 26,90 | 22,50 | 26,30 | 16,37% | 220,00 |
| 09.05.2025 | 23,60 | 23,90 | 22,50 | 22,60 | -4,24% | 100,00 |
| 08.05.2025 | 23,20 | 23,90 | 22,80 | 23,60 | 2,16% | 17,00 |
| 07.05.2025 | 24,60 | 24,60 | 22,60 | 23,10 | -6,48% | 3,00 |
| 06.05.2025 | 24,50 | 24,90 | 23,60 | 24,70 | 0,82% | - |
| 05.05.2025 | 24,70 | 25,20 | 23,70 | 24,50 | -1,21% | 182,00 |
| 02.05.2025 | 22,20 | 25,40 | 22,20 | 24,80 | 11,71% | 29,00 |
| 30.04.2025 | 20,90 | 23,20 | 20,90 | 22,20 | 5,71% | 123,00 |
| 29.04.2025 | 20,50 | 21,40 | 20,50 | 21,00 | 2,94% | - |
| 28.04.2025 | 20,40 | 21,00 | 20,15 | 20,40 | 0,00% | - |
| 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 |