22,900€
2,23%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | 688,00 |
| 16.01.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 8,74% | 435,00 |
| 15.01.2025 | 21,00 | 21,20 | 20,60 | 20,60 | -10,43% | 1.145,00 |
| 14.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | 7,00 |
| 13.01.2025 | 25,40 | 25,80 | 21,60 | 21,60 | -18,80% | 863,00 |
| 10.01.2025 | 28,00 | 28,00 | 26,40 | 26,60 | -6,99% | 1.752,00 |
| 09.01.2025 | 28,20 | 29,80 | 28,20 | 28,60 | 2,88% | 1.654,00 |
| 08.01.2025 | 26,40 | 28,00 | 25,60 | 27,80 | 5,70% | 163,00 |
| 07.01.2025 | 24,20 | 27,00 | 24,20 | 26,30 | 7,35% | - |
| 06.01.2025 | 23,90 | 25,20 | 23,50 | 24,50 | 6,52% | - |
| 03.01.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 710,00 |
| 02.01.2025 | 22,80 | 23,00 | 22,40 | 23,00 | 7,48% | 833,00 |
| 30.12.2024 | 21,20 | 21,60 | 20,80 | 21,40 | 8,08% | 1.332,00 |
| 27.12.2024 | 20,00 | 20,00 | 19,80 | 19,80 | 3,13% | 100,00 |
| 23.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | 8,00 |
| 20.12.2024 | 18,65 | 18,95 | 18,15 | 18,90 | 1,07% | - |
| 19.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | 52,00 |
| 18.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 1,00 |
| 17.12.2024 | 19,10 | 19,10 | 18,80 | 18,80 | -2,59% | 939,00 |
| 16.12.2024 | 19,70 | 20,05 | 19,20 | 19,30 | -2,03% | - |
| 13.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,76% | 310,00 |
| 12.12.2024 | 19,80 | 19,85 | 19,35 | 19,85 | -0,75% | - |
| 11.12.2024 | 19,70 | 20,30 | 19,45 | 20,00 | 2,04% | - |
| 10.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -5,77% | 100,00 |
| 09.12.2024 | 19,60 | 20,80 | 19,60 | 20,80 | 7,22% | 789,00 |
| 06.12.2024 | 19,00 | 19,40 | 19,00 | 19,40 | 2,11% | 420,00 |
| 05.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 10,00 |
| 04.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | 187,00 |
| 03.12.2024 | 18,90 | 20,00 | 18,50 | 20,00 | 6,38% | 1.688,00 |
| 02.12.2024 | 18,40 | 18,80 | 18,40 | 18,80 | 0,80% | 801,00 |
| 29.11.2024 | 18,55 | 18,75 | 18,30 | 18,65 | 3,04% | - |
| 28.11.2024 | 18,10 | 18,15 | 17,95 | 18,10 | -4,23% | - |
| 27.11.2024 | 18,50 | 18,90 | 18,50 | 18,90 | 8,31% | 480,00 |
| 26.11.2024 | 17,75 | 17,95 | 17,05 | 17,45 | 0,29% | - |
| 25.11.2024 | 17,40 | 17,40 | 17,00 | 17,40 | 0,58% | 882,00 |
| 22.11.2024 | 17,40 | 17,40 | 17,20 | 17,30 | -0,86% | 1.131,00 |
| 21.11.2024 | 17,15 | 17,50 | 16,90 | 17,45 | -1,41% | - |
| 20.11.2024 | 18,10 | 18,20 | 17,70 | 17,70 | -5,85% | 898,00 |
| 19.11.2024 | 22,40 | 22,40 | 18,80 | 18,80 | -10,48% | 754,00 |
| 18.11.2024 | 21,10 | 21,70 | 20,70 | 21,00 | 0,00% | - |
| 15.11.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 200,00 |
| 14.11.2024 | 21,20 | 21,40 | 21,00 | 21,00 | -1,87% | 954,00 |
| 13.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 690,00 |
| 12.11.2024 | 20,80 | 21,60 | 20,80 | 21,60 | -4,42% | 538,00 |
| 11.11.2024 | 23,00 | 23,20 | 22,20 | 22,60 | 4,63% | 2.739,00 |
| 08.11.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -3,57% | 410,00 |
| 07.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 14,87% | 800,00 |
| 06.11.2024 | 19,70 | 20,60 | 19,50 | 19,50 | -3,47% | 704,00 |
| 05.11.2024 | 18,80 | 20,20 | 18,80 | 20,20 | 8,60% | 634,00 |
| 04.11.2024 | 19,20 | 19,20 | 18,60 | 18,60 | -4,62% | 1.045,00 |
| 01.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,76% | 45,00 |
| 31.10.2024 | 20,05 | 20,20 | 18,95 | 19,85 | -1,73% | - |
| 30.10.2024 | 19,95 | 20,40 | 19,25 | 20,20 | 2,02% | - |
| 29.10.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -2,94% | 396,00 |
| 28.10.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 3,03% | 42,00 |
| 25.10.2024 | 20,20 | 20,20 | 19,80 | 19,80 | 2,59% | 80,00 |
| 24.10.2024 | 19,80 | 20,15 | 19,15 | 19,30 | -3,02% | - |
| 23.10.2024 | 21,60 | 21,60 | 19,70 | 19,90 | -7,01% | 1.176,00 |
| 22.10.2024 | 20,60 | 22,00 | 20,60 | 21,40 | 9,46% | 1.340,00 |
| 21.10.2024 | 19,90 | 20,20 | 19,45 | 19,55 | -3,22% | - |
| 18.10.2024 | 20,80 | 20,80 | 20,20 | 20,20 | 3,59% | 116,00 |
| 17.10.2024 | 20,40 | 20,60 | 19,30 | 19,50 | -4,41% | - |
| 16.10.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 6,25% | 57,00 |
| 15.10.2024 | 20,00 | 20,30 | 19,15 | 19,20 | -1,03% | - |
| 14.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,31% | 274,00 |
| 11.10.2024 | 19,15 | 19,25 | 18,35 | 19,15 | 0,79% | - |
| 10.10.2024 | 18,80 | 19,60 | 18,80 | 19,00 | 3,26% | 604,00 |
| 09.10.2024 | 18,10 | 18,40 | 18,10 | 18,40 | -4,17% | 2.158,00 |
| 08.10.2024 | 17,70 | 19,30 | 17,30 | 19,20 | -4,95% | 1.472,00 |
| 07.10.2024 | 21,00 | 21,00 | 20,20 | 20,20 | 3,59% | 778,00 |
| 04.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 250,00 |
| 03.10.2024 | 20,20 | 20,20 | 19,50 | 19,50 | -8,02% | 1.582,00 |
| 02.10.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 10,99% | 702,00 |
| 01.10.2024 | 18,65 | 19,10 | 18,30 | 19,10 | 3,24% | - |
| 30.09.2024 | 19,80 | 19,90 | 18,50 | 18,50 | 3,93% | 2.289,00 |
| 27.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -5,82% | 280,00 |
| 26.09.2024 | 19,50 | 19,50 | 18,90 | 18,90 | 2,16% | 976,00 |
| 25.09.2024 | 17,90 | 18,50 | 17,90 | 18,50 | -5,13% | 390,00 |
| 24.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 8,94% | 20,00 |
| 23.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | 200,00 |
| 20.09.2024 | 17,10 | 17,60 | 17,10 | 17,60 | 7,32% | 87,00 |
| 19.09.2024 | 16,10 | 16,40 | 16,10 | 16,40 | 2,50% | 384,00 |
| 18.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 190,00 |
| 17.09.2024 | 15,00 | 16,45 | 14,60 | 16,10 | 9,52% | - |
| 16.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 54,00 |
| 13.09.2024 | 15,00 | 15,15 | 14,45 | 14,70 | 0,00% | - |
| 12.09.2024 | 14,30 | 15,00 | 14,30 | 14,70 | -3,29% | 33.265,00 |
| 11.09.2024 | 15,20 | 15,20 | 14,70 | 15,20 | -3,80% | 28,00 |
| 10.09.2024 | 15,70 | 15,90 | 15,60 | 15,80 | -1,25% | 3.600,00 |
| 09.09.2024 | 15,30 | 16,00 | 15,30 | 16,00 | 3,90% | 40,00 |
| 06.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -5,52% | 92,00 |
| 05.09.2024 | 15,30 | 16,30 | 15,30 | 16,30 | 5,84% | 308,00 |
| 04.09.2024 | 15,60 | 15,70 | 15,20 | 15,40 | 0,00% | 234,00 |
| 03.09.2024 | 15,25 | 15,75 | 15,25 | 15,40 | 0,65% | - |
| 02.09.2024 | 15,20 | 15,40 | 15,20 | 15,30 | 0,00% | 753,00 |
| 30.08.2024 | 15,30 | 15,40 | 15,10 | 15,30 | 4,08% | 1.377,00 |
| 29.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,34% | - |
| 28.08.2024 | 14,45 | 14,85 | 14,25 | 14,65 | -2,33% | - |
| 27.08.2024 | 15,30 | 15,30 | 15,00 | 15,00 | 0,67% | 307,00 |
| 26.08.2024 | 15,40 | 15,40 | 14,90 | 14,90 | 1,36% | 609,00 |