36,000€
-1,64%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 37,70 | 37,70 | 36,00 | 37,30 | 1,91% | - |
| 30.01.2026 | 38,90 | 39,10 | 35,00 | 36,60 | -5,43% | 15,00 |
| 29.01.2026 | 39,50 | 40,70 | 38,40 | 38,70 | -1,53% | 27,00 |
| 28.01.2026 | 39,80 | 39,80 | 39,00 | 39,30 | -2,24% | - |
| 27.01.2026 | 39,10 | 40,20 | 38,10 | 40,20 | 2,03% | 549,00 |
| 26.01.2026 | 36,10 | 39,70 | 35,40 | 39,40 | 6,78% | 2.232,00 |
| 23.01.2026 | 35,80 | 38,80 | 35,80 | 36,90 | 4,53% | 5,00 |
| 22.01.2026 | 34,90 | 35,80 | 34,90 | 35,30 | 3,82% | - |
| 21.01.2026 | 32,90 | 34,40 | 32,90 | 34,00 | 2,41% | - |
| 20.01.2026 | 34,40 | 35,00 | 33,00 | 33,20 | -4,87% | 506,00 |
| 19.01.2026 | 34,90 | 34,90 | 34,80 | 34,90 | -0,29% | - |
| 16.01.2026 | 37,40 | 37,40 | 34,70 | 35,00 | -7,89% | 8,00 |
| 15.01.2026 | 37,50 | 38,50 | 36,70 | 38,00 | 1,06% | 19,00 |
| 14.01.2026 | 36,30 | 38,10 | 36,30 | 37,60 | 2,73% | 70,00 |
| 13.01.2026 | 37,90 | 37,90 | 35,90 | 36,60 | -6,63% | 9,00 |
| 12.01.2026 | 35,20 | 39,30 | 35,10 | 39,20 | 11,68% | - |
| 09.01.2026 | 32,90 | 35,60 | 32,90 | 35,10 | -3,31% | 150,00 |
| 08.01.2026 | 32,90 | 36,50 | 32,70 | 36,30 | 10,00% | 604,00 |
| 07.01.2026 | 32,30 | 33,40 | 32,30 | 33,00 | 2,48% | - |
| 06.01.2026 | 31,90 | 32,30 | 31,10 | 32,20 | 0,63% | 3,00 |
| 05.01.2026 | 32,80 | 32,80 | 31,60 | 32,00 | -0,62% | 2,00 |
| 02.01.2026 | 29,50 | 32,90 | 29,50 | 32,20 | 9,15% | - |
| 30.12.2025 | 29,50 | 29,50 | 29,20 | 29,50 | 0,68% | 27,00 |
| 29.12.2025 | 29,30 | 29,70 | 28,70 | 29,30 | -0,68% | - |
| 23.12.2025 | 30,70 | 30,70 | 29,50 | 29,50 | -4,22% | - |
| 22.12.2025 | 30,80 | 30,90 | 30,30 | 30,80 | 0,65% | 40,00 |
| 19.12.2025 | 29,50 | 30,70 | 29,20 | 30,60 | 5,88% | - |
| 18.12.2025 | 28,70 | 28,90 | 28,60 | 28,90 | 0,00% | - |
| 17.12.2025 | 29,90 | 30,30 | 28,60 | 28,90 | -3,02% | - |
| 16.12.2025 | 30,20 | 30,20 | 28,90 | 29,80 | -1,65% | - |
| 15.12.2025 | 30,80 | 31,10 | 30,10 | 30,30 | -1,62% | - |
| 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% | - |