28,400€
1,43%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 30,70 | 31,80 | 30,70 | 31,30 | 1,62% | - |
| 24.07.2025 | 31,30 | 31,50 | 30,50 | 30,80 | -0,96% | - |
| 23.07.2025 | 29,90 | 32,70 | 29,90 | 31,10 | 4,71% | - |
| 22.07.2025 | 30,50 | 30,50 | 29,10 | 29,70 | -2,62% | 18,00 |
| 21.07.2025 | 32,40 | 32,40 | 30,40 | 30,50 | -5,57% | 30,00 |
| 18.07.2025 | 32,70 | 32,80 | 31,70 | 32,30 | -1,52% | 3,00 |
| 17.07.2025 | 32,70 | 33,60 | 31,90 | 32,80 | -0,30% | 52,00 |
| 16.07.2025 | 32,50 | 33,50 | 31,90 | 32,90 | 0,61% | 75,00 |
| 15.07.2025 | 33,70 | 34,20 | 32,20 | 32,70 | 8,64% | 72,00 |
| 14.07.2025 | 30,30 | 30,70 | 0,00 | 30,10 | 2,73% | 35,00 |
| 11.07.2025 | 27,90 | 29,30 | 27,90 | 29,30 | 5,02% | 2,00 |
| 10.07.2025 | 27,60 | 28,70 | 27,40 | 27,90 | 1,45% | 139,00 |
| 09.07.2025 | 27,70 | 28,00 | 27,20 | 27,50 | -1,08% | 29,00 |
| 08.07.2025 | 27,80 | 28,80 | 27,40 | 27,80 | 0,36% | 16,00 |
| 07.07.2025 | 27,80 | 28,20 | 26,30 | 27,70 | -0,72% | 15,00 |
| 04.07.2025 | 28,40 | 28,60 | 27,60 | 27,90 | -3,46% | 95,00 |
| 03.07.2025 | 26,10 | 29,20 | 26,00 | 28,90 | 11,15% | 155,00 |
| 02.07.2025 | 25,10 | 26,10 | 24,40 | 26,00 | 3,59% | 2,00 |
| 01.07.2025 | 25,50 | 26,10 | 24,60 | 25,10 | -3,09% | - |
| 30.06.2025 | 25,70 | 26,30 | 25,10 | 25,90 | 0,78% | - |
| 27.06.2025 | 25,30 | 25,90 | 25,10 | 25,70 | 1,18% | - |
| 26.06.2025 | 24,70 | 25,80 | 24,00 | 25,40 | 2,83% | - |
| 25.06.2025 | 24,90 | 25,00 | 24,50 | 24,70 | -0,80% | - |
| 24.06.2025 | 24,20 | 25,30 | 24,10 | 24,90 | 5,06% | 50,00 |
| 23.06.2025 | 23,40 | 24,10 | 23,20 | 23,70 | 0,85% | 5,00 |
| 20.06.2025 | 22,90 | 23,70 | 22,90 | 23,50 | 2,62% | - |
| 19.06.2025 | 23,70 | 23,70 | 22,80 | 22,90 | -3,78% | 9,00 |
| 18.06.2025 | 23,60 | 24,20 | 23,30 | 23,80 | 0,85% | - |
| 17.06.2025 | 24,40 | 24,40 | 23,30 | 23,60 | -3,28% | - |
| 16.06.2025 | 23,70 | 24,50 | 23,50 | 24,40 | 9,91% | 7,00 |
| 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 |