44,780$
-7,67%
Echtzeit-Aktienkurs GDS Holdings Limited
Bid:
Ask:
Aktienkurse zur GDS Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 25,25 | 26,15 | 25,03 | 25,95 | -0,46% | 850.794,00 |
| 04.02.2025 | 26,93 | 27,68 | 25,70 | 26,07 | 1,52% | 2.629.976,00 |
| 03.02.2025 | 21,91 | 25,99 | 21,75 | 25,68 | 18,29% | 4.685.864,00 |
| 31.01.2025 | 22,80 | 22,80 | 21,42 | 21,71 | -5,81% | 2.094.391,00 |
| 30.01.2025 | 22,80 | 23,51 | 22,46 | 23,05 | 1,72% | 1.927.213,00 |
| 29.01.2025 | 22,38 | 24,69 | 22,32 | 22,66 | 3,19% | 2.654.792,00 |
| 28.01.2025 | 21,78 | 21,97 | 20,82 | 21,96 | 3,39% | 1.083.872,00 |
| 27.01.2025 | 22,84 | 22,85 | 20,62 | 21,24 | -6,80% | 2.879.389,00 |
| 24.01.2025 | 21,97 | 23,63 | 21,88 | 22,79 | 7,35% | 1.983.614,00 |
| 23.01.2025 | 20,70 | 21,34 | 20,30 | 21,23 | 6,58% | 2.654.851,00 |
| 22.01.2025 | 22,72 | 22,83 | 19,71 | 19,92 | -12,84% | 2.922.604,00 |
| 21.01.2025 | 23,50 | 23,60 | 22,57 | 22,86 | -2,83% | 1.248.530,00 |
| 17.01.2025 | 22,84 | 24,08 | 22,38 | 23,52 | 3,52% | 1.787.615,00 |
| 16.01.2025 | 22,01 | 23,06 | 21,95 | 22,72 | 6,17% | 1.213.123,00 |
| 15.01.2025 | 22,16 | 22,38 | 21,15 | 21,40 | -3,43% | 1.370.030,00 |
| 14.01.2025 | 23,36 | 23,50 | 21,52 | 22,16 | 1,23% | 1.843.686,00 |
| 13.01.2025 | 26,07 | 26,26 | 21,58 | 21,89 | -18,17% | 3.885.755,00 |
| 10.01.2025 | 28,44 | 28,50 | 26,41 | 26,75 | -7,25% | 1.651.875,00 |
| 08.01.2025 | 26,61 | 29,17 | 26,18 | 28,84 | 8,99% | 1.857.724,00 |
| 07.01.2025 | 26,50 | 27,99 | 26,36 | 26,46 | 4,17% | 2.314.718,00 |
| 06.01.2025 | 24,83 | 26,20 | 24,52 | 25,40 | 5,61% | 1.675.614,00 |
| 03.01.2025 | 23,57 | 24,11 | 23,44 | 24,05 | 3,75% | 720.501,00 |
| 02.01.2025 | 23,57 | 23,85 | 23,10 | 23,18 | -2,44% | 723.275,00 |
| 31.12.2024 | 23,54 | 24,25 | 23,48 | 23,76 | 1,02% | 956.711,00 |
| 30.12.2024 | 22,39 | 23,63 | 22,25 | 23,52 | 5,52% | 1.689.610,00 |
| 27.12.2024 | 20,69 | 22,55 | 20,53 | 22,29 | 7,94% | 1.520.397,00 |
| 26.12.2024 | 19,76 | 20,92 | 19,76 | 20,65 | 5,09% | 690.322,00 |
| 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 |