18,150€
-11,89%
Echtzeit-Aktienkurs GDS Holdings Limited
Bid:
Ask:
Aktienkurse zur GDS Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,50 | 19,50 | 16,90 | 18,00 | -12,62% | 1.046,00 |
| 11.11.2026 | 21,20 | 21,20 | 20,60 | 20,60 | 9,57% | 297,00 |
| 10.11.2026 | 19,80 | 19,80 | 18,80 | 18,80 | -6,00% | 100,00 |
| 09.11.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 70,00 |
| 06.11.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | 125,00 |
| 05.11.2026 | 21,00 | 21,00 | 18,40 | 19,40 | -6,28% | 691,00 |
| 04.11.2026 | 20,50 | 21,50 | 20,10 | 20,70 | 6,15% | - |
| 03.11.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | 13,00 |
| 02.11.2026 | 20,00 | 20,20 | 19,90 | 19,90 | 1,02% | 463,00 |
| 30.10.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | 50,00 |
| 29.10.2026 | 20,60 | 21,50 | 20,40 | 20,80 | -1,89% | - |
| 28.10.2026 | 21,40 | 21,40 | 20,40 | 21,20 | 2,91% | - |
| 27.10.2026 | 20,40 | 20,60 | 20,00 | 20,60 | 0,00% | 1.225,00 |
| 26.10.2026 | 19,85 | 20,80 | 19,60 | 20,60 | 5,10% | - |
| 23.10.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | 50,00 |
| 22.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 40,00 |
| 21.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 12,00 |
| 20.10.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 4,00% | 480,00 |
| 19.10.2026 | 21,20 | 21,60 | 19,60 | 20,00 | -7,41% | 1.598,00 |
| 16.10.2026 | 23,00 | 23,00 | 21,40 | 21,60 | 0,00% | 231,00 |
| 15.10.2026 | 22,20 | 22,60 | 21,60 | 21,60 | -7,69% | 840,00 |
| 14.10.2026 | 25,00 | 25,00 | 22,40 | 23,40 | -13,33% | 791,00 |
| 13.10.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 120,00 |
| 12.10.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 10,00 |
| 09.10.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 34,00 |
| 08.10.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 385,00 |
| 07.10.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 1.079,00 |
| 06.10.2026 | 27,00 | 27,60 | 27,00 | 27,40 | 3,79% | 826,00 |
| 05.10.2026 | 25,00 | 26,40 | 25,00 | 26,40 | 9,09% | 36,00 |
| 02.10.2026 | 25,80 | 25,80 | 24,20 | 24,20 | -11,03% | 1.097,00 |
| 01.10.2026 | 27,80 | 27,80 | 27,20 | 27,20 | -2,86% | 81,00 |
| 30.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 5,00 |
| 29.09.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | 160,00 |
| 28.09.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -2,10% | 220,00 |
| 25.09.2026 | 28,80 | 28,80 | 28,60 | 28,60 | -1,38% | 147,00 |
| 24.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 200,00 |
| 23.09.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 172,00 |
| 22.09.2026 | 29,80 | 29,80 | 29,60 | 29,60 | -1,99% | 105,00 |
| 21.09.2026 | 29,20 | 30,20 | 28,20 | 30,20 | 8,63% | 466,00 |
| 18.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 125,00 |
| 17.09.2026 | 26,60 | 27,20 | 26,60 | 27,20 | 3,82% | 420,00 |
| 16.09.2026 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 75,00 |
| 15.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 465,00 |
| 14.09.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 215,00 |
| 11.09.2026 | 27,20 | 27,20 | 26,20 | 26,20 | -4,38% | 103,00 |
| 10.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 267,00 |
| 09.09.2026 | 27,20 | 27,40 | 26,80 | 27,40 | 0,00% | 165,00 |
| 08.09.2026 | 27,00 | 28,20 | 27,00 | 27,40 | 2,24% | 165,00 |
| 07.09.2026 | 26,90 | 27,10 | 26,80 | 26,80 | 0,00% | - |
| 04.09.2026 | 27,00 | 27,00 | 26,40 | 26,80 | 0,75% | 775,00 |
| 03.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 195,00 |
| 02.09.2026 | 26,60 | 26,60 | 26,00 | 26,20 | -2,96% | 1.555,00 |
| 01.09.2026 | 26,80 | 27,00 | 26,80 | 27,00 | -1,46% | 31,00 |
| 31.08.2026 | 28,60 | 28,60 | 27,20 | 27,40 | -5,52% | 418,00 |
| 28.08.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 0,69% | 327,00 |
| 27.08.2026 | 29,00 | 29,20 | 28,40 | 28,80 | 2,13% | 373,00 |
| 26.08.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 2,17% | 530,00 |
| 25.08.2026 | 27,00 | 27,60 | 27,00 | 27,60 | 2,99% | 625,00 |
| 24.08.2026 | 27,40 | 27,80 | 26,60 | 26,80 | -6,94% | 736,00 |
| 21.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 176,00 |
| 20.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 30,00 |
| 19.08.2026 | 28,00 | 28,60 | 27,60 | 28,60 | 0,70% | 876,00 |
| 18.08.2026 | 30,60 | 30,60 | 28,40 | 28,40 | -8,39% | 806,00 |
| 17.08.2026 | 30,40 | 31,00 | 30,40 | 31,00 | 5,44% | 656,00 |
| 14.08.2026 | 30,00 | 30,20 | 29,40 | 29,40 | -3,29% | 1.630,00 |
| 13.08.2026 | 28,20 | 30,40 | 26,00 | 30,40 | 10,14% | 5.061,00 |
| 12.08.2026 | 28,60 | 28,60 | 27,60 | 27,60 | -2,82% | 905,00 |
| 11.08.2026 | 27,20 | 28,40 | 27,20 | 28,40 | 5,19% | 285,00 |
| 10.08.2026 | 27,40 | 27,40 | 26,80 | 27,00 | -2,88% | 785,00 |
| 07.08.2026 | 28,40 | 28,40 | 27,80 | 27,80 | -0,71% | 700,00 |
| 06.08.2026 | 27,00 | 28,00 | 27,00 | 28,00 | -3,45% | 572,00 |
| 05.08.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 1,40% | 330,00 |
| 04.08.2026 | 28,20 | 28,80 | 28,20 | 28,60 | 2,14% | 312,00 |
| 03.08.2026 | 28,80 | 28,80 | 28,00 | 28,00 | 2,19% | 41,00 |
| 31.07.2026 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | 190,00 |
| 30.07.2026 | 25,40 | 27,20 | 25,40 | 27,20 | 3,82% | 643,00 |
| 29.07.2026 | 25,20 | 27,00 | 25,20 | 26,20 | 0,00% | 674,00 |
| 28.07.2026 | 27,20 | 27,20 | 26,00 | 26,20 | -2,24% | 493,00 |
| 27.07.2026 | 27,80 | 27,80 | 26,80 | 26,80 | -4,29% | 172,00 |
| 24.07.2026 | 27,40 | 28,00 | 27,40 | 28,00 | -2,10% | 395,00 |
| 23.07.2026 | 28,80 | 29,20 | 28,60 | 28,60 | 1,42% | 16,00 |
| 22.07.2026 | 29,00 | 29,00 | 28,20 | 28,20 | -2,76% | 775,00 |
| 21.07.2026 | 28,40 | 29,40 | 28,40 | 29,00 | 0,69% | 496,00 |
| 20.07.2026 | 27,80 | 29,00 | 27,80 | 28,80 | 6,67% | 413,00 |
| 17.07.2026 | 27,00 | 27,60 | 27,00 | 27,00 | -9,40% | 1.005,00 |
| 16.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | 100,00 |
| 15.07.2026 | 28,00 | 28,80 | 28,00 | 28,80 | 1,41% | 44,00 |
| 14.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 260,00 |
| 13.07.2026 | 27,80 | 28,60 | 27,80 | 28,60 | -0,69% | 969,00 |
| 10.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 162,00 |
| 09.07.2026 | 28,40 | 29,00 | 28,20 | 29,00 | 3,57% | 886,00 |
| 08.07.2026 | 27,20 | 28,00 | 27,20 | 28,00 | 5,26% | 603,00 |
| 07.07.2026 | 27,00 | 27,00 | 26,60 | 26,60 | -1,48% | 975,00 |
| 06.07.2026 | 26,00 | 27,00 | 26,00 | 27,00 | 4,65% | 835,00 |
| 03.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 299,00 |
| 02.07.2026 | 27,00 | 27,00 | 25,40 | 26,40 | -7,69% | 597,00 |
| 01.07.2026 | 27,40 | 28,60 | 27,20 | 28,60 | 8,33% | 16,00 |
| 30.06.2026 | 25,80 | 26,40 | 25,80 | 26,40 | 5,60% | 2.210,00 |
| 29.06.2026 | 26,00 | 26,00 | 25,00 | 25,00 | -2,34% | 781,00 |
| 26.06.2026 | 24,80 | 25,60 | 24,60 | 25,60 | 0,79% | - |