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 |