29,100€
-1,69%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,80 | 30,40 | 29,80 | 30,40 | 2,70% | 302,00 |
| 14.10.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -2,63% | 366,00 |
| 13.10.2025 | 30,20 | 31,40 | 29,60 | 30,40 | 6,29% | 3.436,00 |
| 10.10.2025 | 32,60 | 32,60 | 28,60 | 28,60 | -13,33% | 3.386,00 |
| 09.10.2025 | 32,60 | 33,00 | 32,20 | 33,00 | 3,13% | 2.001,00 |
| 08.10.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -1,84% | 3.047,00 |
| 07.10.2025 | 34,00 | 34,60 | 32,00 | 32,60 | -5,23% | 1.419,00 |
| 06.10.2025 | 34,40 | 34,40 | 33,60 | 34,40 | 2,99% | 405,00 |
| 03.10.2025 | 35,00 | 35,00 | 33,40 | 33,40 | -6,70% | 2.433,00 |
| 02.10.2025 | 36,00 | 36,60 | 35,40 | 35,80 | 3,47% | 1.649,00 |
| 01.10.2025 | 33,80 | 34,60 | 33,20 | 34,60 | 2,98% | 7.682,00 |
| 30.09.2025 | 35,00 | 35,40 | 33,40 | 33,60 | 0,00% | 3.722,00 |
| 29.09.2025 | 34,40 | 34,40 | 33,40 | 33,60 | -1,75% | 320,00 |
| 26.09.2025 | 34,40 | 34,80 | 34,00 | 34,20 | -4,47% | 373,00 |
| 25.09.2025 | 35,80 | 37,00 | 35,20 | 35,80 | 4,68% | 4.670,00 |
| 24.09.2025 | 35,00 | 36,20 | 34,00 | 34,20 | 5,56% | 1.624,00 |
| 23.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -5,26% | 157,00 |
| 22.09.2025 | 34,20 | 35,20 | 33,20 | 34,20 | 4,91% | 2.008,00 |
| 19.09.2025 | 33,40 | 33,40 | 32,60 | 32,60 | -1,81% | 5.112,00 |
| 18.09.2025 | 32,40 | 33,60 | 32,40 | 33,20 | 0,61% | 4.147,00 |
| 17.09.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 5,77% | 2.116,00 |
| 16.09.2025 | 30,60 | 31,20 | 30,60 | 31,20 | -0,64% | 364,00 |
| 15.09.2025 | 31,80 | 31,80 | 31,20 | 31,40 | -1,26% | 532,00 |
| 12.09.2025 | 34,00 | 34,80 | 31,80 | 31,80 | 0,00% | 110,00 |
| 11.09.2025 | 30,00 | 31,80 | 30,00 | 31,80 | 8,90% | 1.600,00 |
| 10.09.2025 | 30,00 | 30,00 | 29,20 | 29,20 | -2,67% | 317,00 |
| 09.09.2025 | 28,40 | 30,00 | 28,00 | 30,00 | 7,14% | 3.524,00 |
| 08.09.2025 | 28,00 | 28,80 | 28,00 | 28,00 | 1,45% | 763,00 |
| 05.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 100,00 |
| 04.09.2025 | 27,80 | 28,90 | 27,70 | 28,20 | -0,70% | - |
| 03.09.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 2,16% | 593,00 |
| 02.09.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -2,80% | 622,00 |
| 01.09.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -4,67% | 300,00 |
| 29.08.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 4,17% | 950,00 |
| 28.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 150,00 |
| 27.08.2025 | 29,40 | 29,40 | 28,80 | 29,00 | -1,02% | 1.145,00 |
| 26.08.2025 | 28,90 | 30,30 | 28,90 | 29,30 | 5,40% | - |
| 25.08.2025 | 28,80 | 29,40 | 27,80 | 27,80 | 0,72% | 543,00 |
| 22.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 42,00 |
| 21.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 177,00 |
| 20.08.2025 | 27,60 | 28,60 | 27,60 | 28,20 | 6,82% | 2.372,00 |
| 19.08.2025 | 28,40 | 28,40 | 26,40 | 26,40 | -5,04% | 1.469,00 |
| 18.08.2025 | 27,60 | 28,20 | 27,60 | 27,80 | -2,80% | 63,00 |
| 15.08.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 5,15% | 105,00 |
| 14.08.2025 | 28,40 | 28,80 | 27,00 | 27,20 | -4,90% | 4.237,00 |
| 13.08.2025 | 31,40 | 31,40 | 28,60 | 28,60 | -5,92% | 305,00 |
| 12.08.2025 | 30,60 | 31,40 | 29,40 | 30,40 | -6,17% | 875,00 |
| 11.08.2025 | 32,40 | 33,20 | 31,40 | 32,40 | 1,89% | 1.015,00 |
| 08.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | 98,00 |
| 07.08.2025 | 31,40 | 31,40 | 31,00 | 31,00 | 2,65% | 147,00 |
| 06.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 490,00 |
| 05.08.2025 | 31,20 | 31,20 | 30,20 | 30,20 | 0,33% | 835,00 |
| 04.08.2025 | 30,10 | 30,60 | 29,90 | 30,10 | -0,33% | - |
| 01.08.2025 | 31,00 | 31,20 | 28,80 | 30,20 | -5,92% | 1.383,00 |
| 31.07.2025 | 31,50 | 32,20 | 31,10 | 32,10 | 4,22% | - |
| 30.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -5,52% | 14,00 |
| 29.07.2025 | 32,60 | 32,80 | 32,60 | 32,60 | 3,82% | 234,00 |
| 28.07.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 1,29% | 349,00 |
| 25.07.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -1,27% | 379,00 |
| 24.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 64,00 |
| 23.07.2025 | 31,00 | 31,20 | 30,80 | 31,20 | 2,63% | 4.067,00 |
| 22.07.2025 | 30,00 | 30,40 | 29,20 | 30,40 | -2,56% | 798,00 |
| 21.07.2025 | 32,20 | 32,20 | 31,00 | 31,20 | -3,11% | 1.143,00 |
| 18.07.2025 | 32,20 | 32,40 | 31,80 | 32,20 | -2,42% | 1.320,00 |
| 17.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 1.095,00 |
| 16.07.2025 | 34,00 | 34,00 | 32,20 | 32,20 | -0,62% | 540,00 |
| 15.07.2025 | 32,00 | 33,80 | 32,00 | 32,40 | 10,20% | 1.631,00 |
| 14.07.2025 | 30,00 | 30,60 | 29,40 | 29,40 | 0,68% | 2.710,00 |
| 11.07.2025 | 28,00 | 29,20 | 28,00 | 29,20 | 5,80% | 2.213,00 |
| 10.07.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -2,13% | 334,00 |
| 09.07.2025 | 27,40 | 28,20 | 27,40 | 28,20 | 2,92% | 579,00 |
| 08.07.2025 | 28,60 | 28,60 | 27,40 | 27,40 | 0,00% | 751,00 |
| 07.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 380,00 |
| 04.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | 8,00 |
| 03.07.2025 | 26,60 | 29,00 | 26,60 | 29,00 | 16,00% | 234,00 |
| 02.07.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -2,34% | 258,00 |
| 01.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 80,00 |
| 30.06.2025 | 26,20 | 26,40 | 25,60 | 26,40 | 3,94% | 850,00 |
| 27.06.2025 | 25,50 | 25,70 | 25,00 | 25,40 | 0,00% | - |
| 26.06.2025 | 24,40 | 25,40 | 24,40 | 25,40 | 2,42% | 331,00 |
| 25.06.2025 | 24,60 | 24,80 | 24,60 | 24,80 | -0,80% | 127,00 |
| 24.06.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 6,84% | 168,00 |
| 23.06.2025 | 23,40 | 23,40 | 23,00 | 23,40 | 1,74% | 117,00 |
| 20.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 11,00 |
| 19.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 30,00 |
| 18.06.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | 149,00 |
| 17.06.2025 | 24,00 | 24,00 | 23,20 | 23,40 | -4,10% | 587,00 |
| 16.06.2025 | 24,00 | 24,40 | 23,60 | 24,40 | 11,93% | 1.410,00 |
| 13.06.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -5,22% | 520,00 |
| 12.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 640,00 |
| 11.06.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 627,00 |
| 10.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 86,00 |
| 09.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 7,34% | 60,00 |
| 06.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | 25,00 |
| 05.06.2025 | 22,20 | 23,00 | 22,20 | 22,80 | 6,54% | 1.478,00 |
| 04.06.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 2,39% | 177,00 |
| 03.06.2025 | 21,20 | 21,40 | 20,80 | 20,90 | -2,34% | - |
| 02.06.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 3,88% | 6.258,00 |
| 30.05.2025 | 21,00 | 21,00 | 20,20 | 20,60 | -4,63% | 300,00 |
| 29.05.2025 | 23,00 | 23,00 | 21,60 | 21,60 | -1,82% | 67,00 |