33,190$
1,31%
Echtzeit-Aktienkurs GDS Holdings Limited
Bid:
Ask:
Aktienkurse zur GDS Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 33,24 | 33,66 | 32,14 | 33,17 | 1,25% | 1.841.342,00 |
| 04.09.2025 | 33,05 | 33,15 | 32,30 | 32,76 | -4,15% | 1.689.368,00 |
| 03.09.2025 | 32,81 | 34,25 | 32,67 | 34,18 | 3,64% | 1.285.137,00 |
| 02.09.2025 | 32,79 | 33,46 | 32,34 | 32,98 | -4,57% | 2.093.579,00 |
| 29.08.2025 | 36,03 | 36,03 | 34,05 | 34,56 | -1,48% | 3.930.807,00 |
| 28.08.2025 | 33,56 | 35,64 | 33,43 | 35,08 | 4,19% | 2.522.252,00 |
| 27.08.2025 | 33,46 | 33,95 | 33,25 | 33,67 | -0,38% | 923.210,00 |
| 26.08.2025 | 34,00 | 35,24 | 33,64 | 33,80 | 1,78% | 1.884.227,00 |
| 25.08.2025 | 33,30 | 33,47 | 32,77 | 33,21 | -0,90% | 1.218.150,00 |
| 22.08.2025 | 32,05 | 34,59 | 31,73 | 33,51 | 4,72% | 3.169.030,00 |
| 21.08.2025 | 32,40 | 32,89 | 31,61 | 32,00 | -5,60% | 2.402.167,00 |
| 20.08.2025 | 33,00 | 34,28 | 30,78 | 33,90 | 7,31% | 3.457.015,00 |
| 19.08.2025 | 33,09 | 33,50 | 30,53 | 31,59 | -1,99% | 4.068.575,00 |
| 18.08.2025 | 32,46 | 33,33 | 32,09 | 32,23 | 2,61% | 3.350.374,00 |
| 15.08.2025 | 32,10 | 32,80 | 31,37 | 31,41 | -1,35% | 2.656.703,00 |
| 14.08.2025 | 33,12 | 33,33 | 31,76 | 31,84 | -6,13% | 2.373.484,00 |
| 13.08.2025 | 36,22 | 36,30 | 33,06 | 33,92 | -6,58% | 4.688.090,00 |
| 12.08.2025 | 36,81 | 36,86 | 34,40 | 36,31 | -1,52% | 2.096.855,00 |
| 11.08.2025 | 37,85 | 39,00 | 36,34 | 36,87 | 1,37% | 2.574.749,00 |
| 08.08.2025 | 36,35 | 36,64 | 35,71 | 36,37 | -2,41% | 808.820,00 |
| 07.08.2025 | 36,40 | 37,44 | 36,25 | 37,27 | 4,49% | 2.206.612,00 |
| 06.08.2025 | 35,70 | 36,00 | 35,09 | 35,67 | 0,34% | 633.429,00 |
| 05.08.2025 | 35,31 | 36,30 | 35,13 | 35,55 | 1,77% | 934.864,00 |
| 04.08.2025 | 34,87 | 35,38 | 34,61 | 34,93 | 2,37% | 847.956,00 |
| 01.08.2025 | 34,68 | 34,75 | 33,33 | 34,12 | -5,48% | 2.135.927,00 |
| 31.07.2025 | 36,06 | 37,11 | 35,99 | 36,10 | 2,35% | 2.570.800,00 |
| 30.07.2025 | 36,03 | 36,71 | 34,97 | 35,27 | -2,97% | 1.610.246,00 |
| 29.07.2025 | 38,13 | 38,49 | 36,11 | 36,35 | -0,47% | 1.806.358,00 |
| 28.07.2025 | 36,83 | 37,10 | 36,26 | 36,52 | -0,71% | 697.291,00 |
| 25.07.2025 | 36,17 | 37,29 | 35,84 | 36,78 | 2,11% | 1.700.873,00 |
| 24.07.2025 | 36,40 | 36,94 | 35,88 | 36,02 | -1,91% | 1.008.597,00 |
| 23.07.2025 | 36,37 | 37,13 | 36,02 | 36,72 | 4,76% | 2.085.792,00 |
| 22.07.2025 | 35,18 | 35,52 | 34,11 | 35,05 | -1,93% | 1.779.823,00 |
| 21.07.2025 | 37,03 | 37,04 | 35,55 | 35,74 | -4,90% | 2.260.875,00 |
| 18.07.2025 | 37,69 | 38,00 | 36,94 | 37,58 | -0,97% | 1.483.347,00 |
| 17.07.2025 | 37,60 | 38,83 | 37,56 | 37,95 | -0,45% | 1.543.372,00 |
| 16.07.2025 | 38,45 | 38,62 | 37,32 | 38,12 | 1,06% | 3.037.428,00 |
| 15.07.2025 | 39,25 | 39,68 | 37,39 | 37,72 | 7,77% | 7.465.197,00 |
| 14.07.2025 | 35,05 | 35,41 | 34,01 | 35,00 | 3,21% | 3.421.491,00 |
| 11.07.2025 | 33,08 | 34,32 | 32,98 | 33,91 | 4,31% | 1.852.359,00 |
| 10.07.2025 | 32,92 | 33,25 | 31,68 | 32,51 | 0,87% | 841.530,00 |
| 09.07.2025 | 32,34 | 32,86 | 31,98 | 32,23 | -0,43% | 928.034,00 |
| 08.07.2025 | 33,16 | 33,63 | 32,12 | 32,37 | 0,15% | 1.137.369,00 |
| 07.07.2025 | 32,18 | 33,14 | 31,85 | 32,32 | -4,89% | 1.927.594,00 |
| 03.07.2025 | 31,22 | 34,23 | 30,82 | 33,98 | 10,22% | 3.499.622,00 |
| 02.07.2025 | 29,26 | 30,99 | 29,00 | 30,83 | 4,37% | 2.098.326,00 |
| 01.07.2025 | 30,41 | 30,62 | 29,00 | 29,54 | -3,37% | 1.952.179,00 |
| 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 |