42,800€
-8,94%
Echtzeit-Aktienkurs GDS Holdings Limited
Bid:
Ask:
Aktienkurse zur GDS Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,20 | 49,00 | 45,00 | 45,00 | -4,26% | 931,00 |
| 20.02.2025 | 47,40 | 51,00 | 42,80 | 47,00 | 10,33% | 3.145,00 |
| 19.02.2025 | 41,00 | 43,40 | 40,60 | 42,60 | 7,58% | 1.622,00 |
| 18.02.2025 | 42,20 | 42,80 | 38,60 | 39,60 | -3,88% | 865,00 |
| 17.02.2025 | 41,20 | 41,20 | 40,80 | 41,20 | 8,99% | 370,00 |
| 14.02.2025 | 36,80 | 39,00 | 36,80 | 37,80 | 11,18% | 2.330,00 |
| 13.02.2025 | 32,40 | 34,00 | 31,60 | 34,00 | 3,66% | 1.455,00 |
| 12.02.2025 | 32,00 | 34,00 | 32,00 | 32,80 | -2,38% | 3.334,00 |
| 11.02.2025 | 30,00 | 34,00 | 30,00 | 33,60 | 16,67% | 2.382,00 |
| 10.02.2025 | 27,40 | 28,80 | 27,40 | 28,80 | 10,77% | 629,00 |
| 07.02.2025 | 26,20 | 26,40 | 26,00 | 26,00 | 1,17% | 1.215,00 |
| 06.02.2025 | 25,70 | 26,40 | 25,30 | 25,70 | 4,47% | - |
| 05.02.2025 | 23,80 | 24,60 | 23,80 | 24,60 | -3,91% | 572,00 |
| 04.02.2025 | 25,60 | 25,60 | 25,40 | 25,60 | 2,40% | 312,00 |
| 03.02.2025 | 21,60 | 25,00 | 21,60 | 25,00 | 15,74% | 1.359,00 |
| 31.01.2025 | 22,00 | 22,00 | 21,00 | 21,60 | 0,93% | 269,00 |
| 30.01.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -4,46% | 935,00 |
| 29.01.2025 | 21,20 | 22,60 | 21,20 | 22,40 | 12,00% | 2.172,00 |
| 28.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 370,00 |
| 27.01.2025 | 22,80 | 22,80 | 20,60 | 20,60 | -7,21% | 830,00 |
| 24.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 15,03% | 100,00 |
| 23.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | 2,00 |
| 22.01.2025 | 20,40 | 20,40 | 19,70 | 19,70 | -12,83% | 3.125,00 |
| 21.01.2025 | 23,00 | 23,00 | 21,40 | 22,60 | 0,00% | 1.266,00 |
| 20.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 9,00 |
| 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 |