GDS Holdings Ltd. (ADRs)
[WKN: A2DFYV | ISIN: US36165L1089]
Aktienkurse
19,650$ -0,15%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid: Ask:

Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.12.2024 19,95 20,00 19,29 19,65 -0,15% 232.722,00
23.12.2024 19,15 19,88 19,15 19,68 -0,61% 351.324,00
20.12.2024 18,94 19,96 18,81 19,80 2,80% 980.494,00
19.12.2024 19,40 19,70 18,91 19,26 0,29% 796.678,00
18.12.2024 19,95 20,22 19,07 19,21 -4,02% 508.754,00
17.12.2024 20,11 20,30 19,92 20,01 -0,35% 690.200,00
16.12.2024 20,55 20,90 19,95 20,08 -3,92% 558.980,00
13.12.2024 20,56 20,97 20,50 20,90 1,65% 451.481,00
12.12.2024 20,56 20,89 20,39 20,56 -1,34% 456.139,00
11.12.2024 20,83 21,00 20,50 20,84 -0,19% 739.213,00
10.12.2024 20,65 21,00 20,43 20,88 -2,79% 778.563,00
09.12.2024 22,50 23,18 21,41 21,48 3,62% 1.406.645,00
06.12.2024 20,28 20,90 20,13 20,73 3,13% 415.840,00
05.12.2024 19,96 20,54 19,89 20,10 -0,64% 365.821,00
04.12.2024 20,01 20,58 19,98 20,23 -0,88% 592.700,00
03.12.2024 20,15 20,94 19,88 20,41 3,08% 1.078.282,00
02.12.2024 19,56 19,95 19,22 19,80 0,56% 732.402,00
29.11.2024 19,50 19,74 19,22 19,69 0,77% 451.048,00
27.11.2024 18,78 20,12 18,64 19,54 7,07% 1.149.544,00
26.11.2024 18,71 18,76 17,92 18,25 -2,46% 1.337.655,00
25.11.2024 18,39 18,88 18,14 18,71 2,18% 1.065.579,00
22.11.2024 18,11 18,54 17,71 18,31 -0,38% 2.494.088,00
21.11.2024 18,06 18,98 17,92 18,38 -1,02% 221.874,00
20.11.2024 19,50 19,51 17,21 18,57 -5,64% 3.717.658,00
19.11.2024 21,45 21,87 18,97 19,68 -16,22% 3.802.253,00
18.11.2024 22,51 23,64 21,90 23,49 6,97% 2.186.061,00
15.11.2024 22,48 22,86 21,85 21,96 -1,08% 1.060.948,00
14.11.2024 22,52 22,98 22,10 22,20 -1,64% 1.390.363,00
13.11.2024 23,07 23,31 22,26 22,57 -0,09% 1.122.005,00
12.11.2024 22,74 23,19 22,30 22,59 -5,08% 1.799.421,00
11.11.2024 24,22 24,74 23,61 23,80 2,54% 941.775,00
08.11.2024 22,88 23,59 22,50 23,21 -3,77% 1.344.228,00
07.11.2024 21,70 24,56 21,69 24,12 13,24% 1.699.433,00
06.11.2024 22,24 22,47 20,87 21,30 -3,31% 963.795,00
05.11.2024 20,70 22,08 20,68 22,03 7,67% 1.559.969,00
04.11.2024 20,57 21,18 20,35 20,46 -1,82% 1.563.902,00
01.11.2024 21,60 21,66 20,82 20,84 -4,88% 909.109,00
31.10.2024 21,70 22,00 20,55 21,91 0,32% 853.723,00
30.10.2024 21,48 22,18 20,97 21,84 1,70% 1.067.041,00
29.10.2024 21,61 21,97 21,24 21,48 -1,72% 1.102.249,00
28.10.2024 21,76 22,24 21,76 21,85 1,68% 644.808,00
25.10.2024 21,32 22,03 21,23 21,49 3,87% 688.423,00
24.10.2024 21,44 21,44 20,62 20,69 -4,17% 742.036,00
23.10.2024 22,72 22,72 21,25 21,59 -3,79% 1.006.357,00
22.10.2024 22,16 24,50 22,16 22,44 1,04% 2.381.072,00
21.10.2024 21,56 22,23 21,05 22,21 2,97% 893.582,00
18.10.2024 22,64 22,75 21,23 21,57 1,94% 1.240.404,00
17.10.2024 21,62 21,95 20,91 21,16 -3,82% 996.029,00
16.10.2024 21,39 22,56 21,24 22,00 4,66% 1.634.970,00
15.10.2024 21,58 21,83 20,60 21,02 -5,36% 1.628.409,00
14.10.2024 21,22 22,67 20,52 22,21 3,40% 2.700.533,00
11.10.2024 20,20 21,52 20,01 21,48 2,09% 637.858,00
10.10.2024 21,00 21,52 20,46 21,04 0,38% 757.093,00
09.10.2024 19,98 21,14 19,52 20,96 3,25% 1.340.715,00
08.10.2024 20,00 20,98 19,11 20,30 -7,69% 1.611.973,00
07.10.2024 22,88 23,21 21,74 21,99 -0,63% 1.572.860,00
04.10.2024 21,41 22,16 21,02 22,13 5,38% 1.105.965,00
03.10.2024 22,22 22,49 20,96 21,00 -8,66% 1.793.341,00
02.10.2024 23,25 23,81 21,93 22,99 2,77% 2.322.605,00
01.10.2024 20,95 22,41 20,24 22,37 9,60% 2.061.654,00
30.09.2024 22,10 22,64 19,70 20,41 -2,02% 2.733.822,00
27.09.2024 20,25 21,40 20,00 20,83 4,20% 2.272.347,00
26.09.2024 21,58 22,30 19,96 19,99 -0,89% 3.408.902,00
25.09.2024 19,69 20,55 19,35 20,17 -6,36% 1.487.809,00
24.09.2024 21,99 22,77 20,16 21,54 5,02% 3.936.383,00
23.09.2024 19,80 20,82 19,63 20,51 4,91% 2.323.940,00
20.09.2024 19,22 20,00 19,01 19,55 1,93% 1.634.633,00
19.09.2024 18,00 19,31 17,86 19,18 11,45% 2.026.020,00
18.09.2024 17,83 18,13 17,05 17,21 -3,48% 898.553,00
17.09.2024 16,64 18,31 16,58 17,83 10,61% 2.303.123,00
16.09.2024 16,02 16,23 15,91 16,12 0,00% 638.996,00
13.09.2024 16,17 16,40 15,97 16,12 -0,28% 1.311.568,00
12.09.2024 16,44 16,64 16,16 16,17 -2,62% 997.048,00
11.09.2024 16,74 16,80 16,29 16,60 -1,83% 1.099.464,00
10.09.2024 17,74 17,74 16,66 16,91 -2,87% 958.496,00
09.09.2024 17,00 17,67 16,92 17,41 1,10% 790.086,00
06.09.2024 17,90 18,14 17,11 17,22 -4,39% 1.796.402,00
05.09.2024 16,51 18,03 16,50 18,01 6,19% 1.722.913,00
04.09.2024 17,16 17,25 16,69 16,96 -0,12% 1.154.285,00
03.09.2024 17,03 17,25 16,81 16,98 -0,29% 2.622.609,00
30.08.2024 16,71 17,16 16,57 17,03 1,67% 1.297.800,00
29.08.2024 16,31 16,95 16,15 16,75 2,13% 1.089.594,00
28.08.2024 16,21 16,51 15,88 16,40 -1,26% 1.820.052,00
27.08.2024 17,29 17,36 16,59 16,61 -2,52% 1.674.902,00
26.08.2024 16,40 17,08 15,95 17,04 2,10% 2.450.841,00
23.08.2024 16,90 17,03 16,29 16,69 2,33% 4.252.664,00
22.08.2024 14,90 16,60 14,32 16,31 10,50% 4.293.389,00
21.08.2024 13,19 15,76 13,19 14,76 17,14% 5.774.406,00
20.08.2024 13,03 13,45 12,57 12,60 -5,69% 1.958.059,00
19.08.2024 12,64 13,47 12,52 13,36 9,96% 2.874.420,00
16.08.2024 11,82 12,17 11,75 12,15 3,49% 824.402,00
15.08.2024 11,53 11,88 11,50 11,74 2,80% 1.174.619,00
14.08.2024 11,50 11,54 11,27 11,42 -0,52% 582.307,00
13.08.2024 11,54 11,65 11,23 11,48 -0,09% 499.823,00
12.08.2024 11,22 11,63 11,02 11,49 2,50% 668.810,00
09.08.2024 11,41 11,41 11,05 11,21 -1,84% 655.314,00
08.08.2024 10,79 11,61 10,77 11,42 2,88% 456.590,00
07.08.2024 11,27 11,43 11,01 11,10 -0,76% 526.912,00
06.08.2024 10,32 11,24 10,25 11,19 7,55% 1.090.260,00
05.08.2024 10,20 10,40 9,88 10,40 -1,98% 1.583.287,00