29,470$
-3,60%
Echtzeit-Aktienkurs GDS Holdings Limited
Bid:
Ask:
Aktienkurse zur GDS Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 30,40 | 30,61 | 29,00 | 29,52 | -3,43% | 266.149,00 |
| 30.06.2025 | 29,92 | 30,95 | 29,31 | 30,57 | 1,33% | 2.526.884,00 |
| 27.06.2025 | 29,96 | 30,29 | 29,44 | 30,17 | 1,62% | 1.778.036,00 |
| 26.06.2025 | 29,27 | 30,24 | 28,51 | 29,69 | 3,34% | 1.929.002,00 |
| 25.06.2025 | 28,79 | 28,99 | 28,56 | 28,73 | -0,79% | 913.265,00 |
| 24.06.2025 | 28,18 | 29,31 | 27,78 | 28,96 | 5,16% | 1.724.785,00 |
| 23.06.2025 | 27,25 | 27,58 | 26,75 | 27,54 | 1,81% | 622.818,00 |
| 20.06.2025 | 26,84 | 27,24 | 26,50 | 27,05 | -0,73% | 1.149.887,00 |
| 18.06.2025 | 27,12 | 27,40 | 26,79 | 27,25 | 0,11% | 950.150,00 |
| 17.06.2025 | 27,10 | 27,56 | 26,77 | 27,22 | -3,20% | 1.071.648,00 |
| 16.06.2025 | 27,22 | 28,35 | 27,19 | 28,12 | 9,50% | 2.340.836,00 |
| 13.06.2025 | 26,00 | 26,16 | 25,47 | 25,68 | -3,89% | 995.017,00 |
| 12.06.2025 | 26,61 | 27,27 | 26,61 | 26,72 | -0,63% | 1.305.644,00 |
| 11.06.2025 | 26,66 | 27,23 | 26,63 | 26,89 | 2,71% | 2.331.761,00 |
| 10.06.2025 | 26,20 | 26,34 | 25,48 | 26,18 | 0,42% | 1.527.840,00 |
| 09.06.2025 | 26,20 | 26,80 | 25,94 | 26,07 | 3,13% | 1.738.970,00 |
| 06.06.2025 | 25,11 | 25,37 | 24,57 | 25,28 | -1,48% | 886.612,00 |
| 05.06.2025 | 26,24 | 26,31 | 25,16 | 25,66 | 4,82% | 3.012.872,00 |
| 04.06.2025 | 24,30 | 24,53 | 24,10 | 24,48 | 2,00% | 1.210.113,00 |
| 03.06.2025 | 24,20 | 24,20 | 23,67 | 24,00 | -1,56% | 1.285.485,00 |
| 02.06.2025 | 24,35 | 24,57 | 24,10 | 24,38 | 2,91% | 1.777.318,00 |
| 30.05.2025 | 23,48 | 23,88 | 22,53 | 23,69 | -5,58% | 4.050.146,00 |
| 29.05.2025 | 25,57 | 25,58 | 24,53 | 25,09 | 1,29% | 3.222.510,00 |
| 28.05.2025 | 24,84 | 25,25 | 24,31 | 24,77 | -8,73% | 8.964.118,00 |
| 27.05.2025 | 28,05 | 28,80 | 26,98 | 27,14 | -4,77% | 2.547.730,00 |
| 23.05.2025 | 27,98 | 28,62 | 27,67 | 28,50 | 1,21% | 844.093,00 |
| 22.05.2025 | 28,95 | 29,20 | 28,03 | 28,16 | -5,03% | 1.381.325,00 |
| 21.05.2025 | 28,41 | 30,67 | 28,00 | 29,65 | 7,51% | 3.435.617,00 |
| 20.05.2025 | 28,87 | 29,36 | 26,60 | 27,58 | 1,85% | 3.338.950,00 |
| 19.05.2025 | 26,53 | 27,12 | 26,50 | 27,08 | -0,55% | 1.159.734,00 |
| 16.05.2025 | 26,67 | 27,47 | 26,67 | 27,23 | 2,99% | 1.477.461,00 |
| 15.05.2025 | 25,80 | 26,64 | 25,61 | 26,44 | -3,11% | 1.295.095,00 |
| 14.05.2025 | 28,27 | 28,40 | 26,96 | 27,29 | -0,18% | 1.600.534,00 |
| 13.05.2025 | 27,87 | 28,36 | 27,10 | 27,34 | -6,14% | 2.214.332,00 |
| 12.05.2025 | 28,11 | 29,75 | 27,58 | 29,13 | 14,46% | 2.963.770,00 |
| 09.05.2025 | 26,32 | 26,96 | 25,27 | 25,45 | -3,78% | 941.737,00 |
| 08.05.2025 | 26,58 | 26,58 | 25,77 | 26,45 | 0,99% | 842.280,00 |
| 07.05.2025 | 26,49 | 26,90 | 25,62 | 26,19 | -6,66% | 1.493.810,00 |
| 06.05.2025 | 27,52 | 28,24 | 27,30 | 28,06 | 0,97% | 1.304.161,00 |
| 05.05.2025 | 27,90 | 28,09 | 26,93 | 27,79 | -1,10% | 1.427.731,00 |
| 02.05.2025 | 27,86 | 28,68 | 27,32 | 28,10 | 9,08% | 2.235.217,00 |
| 01.05.2025 | 26,50 | 26,75 | 25,60 | 25,76 | 2,02% | 1.514.957,00 |
| 30.04.2025 | 24,59 | 26,35 | 24,50 | 25,25 | 5,91% | 2.420.637,00 |
| 29.04.2025 | 23,73 | 24,42 | 23,64 | 23,84 | 1,97% | 1.071.055,00 |
| 28.04.2025 | 22,93 | 23,69 | 22,93 | 23,38 | 0,99% | 591.173,00 |
| 25.04.2025 | 23,01 | 23,36 | 22,70 | 23,15 | 0,35% | 468.625,00 |
| 24.04.2025 | 22,82 | 23,54 | 22,52 | 23,07 | -1,45% | 1.055.577,00 |
| 23.04.2025 | 24,10 | 24,77 | 23,24 | 23,41 | 4,51% | 2.048.651,00 |
| 22.04.2025 | 22,00 | 23,10 | 22,00 | 22,40 | 5,61% | 2.082.606,00 |
| 21.04.2025 | 21,61 | 21,73 | 20,61 | 21,21 | -1,21% | 2.068.071,00 |
| 17.04.2025 | 20,51 | 21,58 | 20,50 | 21,47 | 8,32% | 3.220.849,00 |
| 16.04.2025 | 18,78 | 19,90 | 18,09 | 19,82 | -3,93% | 5.104.182,00 |
| 15.04.2025 | 20,59 | 20,85 | 20,26 | 20,63 | 1,13% | 1.776.431,00 |
| 14.04.2025 | 20,80 | 22,08 | 20,38 | 20,40 | -1,26% | 2.428.825,00 |
| 11.04.2025 | 20,86 | 21,50 | 19,55 | 20,66 | 1,22% | 3.818.084,00 |
| 10.04.2025 | 20,76 | 22,45 | 20,13 | 20,41 | 5,04% | 5.686.760,00 |
| 09.04.2025 | 18,12 | 19,87 | 17,07 | 19,43 | 9,90% | 6.204.555,00 |
| 08.04.2025 | 20,76 | 21,00 | 16,93 | 17,68 | -14,42% | 7.365.595,00 |
| 07.04.2025 | 19,54 | 22,09 | 19,32 | 20,66 | -3,82% | 4.497.092,00 |
| 04.04.2025 | 22,62 | 23,27 | 20,80 | 21,48 | -12,04% | 4.420.105,00 |
| 03.04.2025 | 25,76 | 25,76 | 24,26 | 24,42 | -7,15% | 2.141.193,00 |
| 02.04.2025 | 26,12 | 26,66 | 25,87 | 26,30 | 4,32% | 1.490.054,00 |
| 01.04.2025 | 25,22 | 25,73 | 25,05 | 25,21 | -0,47% | 1.430.552,00 |
| 31.03.2025 | 24,72 | 25,59 | 23,91 | 25,33 | 0,40% | 3.410.966,00 |
| 28.03.2025 | 25,24 | 26,19 | 24,76 | 25,23 | -3,59% | 2.118.370,00 |
| 27.03.2025 | 27,00 | 27,21 | 25,84 | 26,17 | -4,38% | 2.414.345,00 |
| 26.03.2025 | 27,45 | 28,23 | 26,90 | 27,37 | 1,22% | 2.643.909,00 |
| 25.03.2025 | 27,12 | 27,67 | 26,63 | 27,04 | -4,82% | 3.713.379,00 |
| 24.03.2025 | 28,75 | 28,75 | 27,03 | 28,41 | 2,67% | 3.344.309,00 |
| 21.03.2025 | 28,65 | 28,73 | 27,27 | 27,67 | -3,32% | 3.884.748,00 |
| 20.03.2025 | 30,15 | 30,15 | 28,37 | 28,62 | -6,50% | 4.964.918,00 |
| 19.03.2025 | 29,92 | 32,68 | 29,01 | 30,61 | -13,97% | 9.962.571,00 |
| 18.03.2025 | 36,02 | 36,62 | 35,08 | 35,58 | 0,42% | 2.947.870,00 |
| 17.03.2025 | 34,03 | 36,16 | 33,81 | 35,43 | 0,45% | 2.810.382,00 |
| 14.03.2025 | 34,35 | 35,29 | 33,87 | 35,27 | 5,22% | 2.620.413,00 |
| 13.03.2025 | 33,27 | 34,62 | 32,34 | 33,52 | -5,47% | 2.694.770,00 |
| 12.03.2025 | 37,88 | 38,12 | 34,72 | 35,46 | -8,53% | 2.942.125,00 |
| 11.03.2025 | 38,19 | 38,98 | 36,32 | 38,77 | 6,47% | 3.407.414,00 |
| 10.03.2025 | 35,53 | 37,07 | 34,15 | 36,41 | 0,14% | 3.567.293,00 |
| 07.03.2025 | 36,51 | 37,56 | 35,44 | 36,36 | -5,56% | 2.213.844,00 |
| 06.03.2025 | 38,64 | 40,00 | 37,42 | 38,50 | -1,42% | 3.155.181,00 |
| 05.03.2025 | 37,58 | 39,98 | 37,20 | 39,06 | 10,20% | 4.967.228,00 |
| 04.03.2025 | 32,22 | 36,44 | 32,00 | 35,44 | 11,38% | 6.962.307,00 |
| 03.03.2025 | 36,22 | 36,22 | 31,03 | 31,82 | -16,37% | 7.789.975,00 |
| 28.02.2025 | 35,13 | 38,47 | 34,13 | 38,05 | 0,29% | 3.238.462,00 |
| 27.02.2025 | 37,70 | 39,01 | 36,31 | 37,94 | -5,36% | 3.502.215,00 |
| 26.02.2025 | 40,69 | 41,09 | 38,66 | 40,09 | 1,88% | 3.113.496,00 |
| 25.02.2025 | 40,41 | 42,40 | 38,20 | 39,35 | -0,48% | 6.096.066,00 |
| 24.02.2025 | 40,41 | 40,61 | 37,25 | 39,54 | -11,66% | 6.224.537,00 |
| 21.02.2025 | 50,29 | 50,86 | 44,64 | 44,76 | -7,71% | 8.245.918,00 |
| 20.02.2025 | 49,65 | 52,50 | 45,44 | 48,50 | 12,76% | 10.545.386,00 |
| 19.02.2025 | 42,40 | 45,20 | 41,93 | 43,01 | 5,49% | 6.603.410,00 |
| 18.02.2025 | 41,78 | 42,04 | 39,54 | 40,77 | 4,16% | 5.053.742,00 |
| 14.02.2025 | 41,83 | 41,83 | 38,06 | 39,14 | 8,66% | 5.756.187,00 |
| 13.02.2025 | 33,31 | 36,08 | 32,85 | 36,02 | 4,62% | 3.716.175,00 |
| 12.02.2025 | 33,81 | 35,94 | 33,20 | 34,43 | 0,41% | 3.658.139,00 |
| 11.02.2025 | 30,83 | 34,87 | 30,60 | 34,29 | 17,23% | 6.695.470,00 |
| 10.02.2025 | 28,00 | 29,73 | 27,31 | 29,25 | 7,20% | 2.699.959,00 |
| 07.02.2025 | 27,76 | 27,80 | 26,43 | 27,29 | 2,73% | 2.252.115,00 |
| 06.02.2025 | 26,76 | 27,30 | 26,17 | 26,56 | 2,35% | 1.970.577,00 |