19,250€
3,49%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,15 | 19,70 | 18,85 | 19,25 | 3,49% | - |
| 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 |
| 23.08.2024 | 14,80 | 15,50 | 14,70 | 14,70 | -0,68% | 19.397,00 |
| 22.08.2024 | 13,30 | 14,80 | 12,60 | 14,80 | 12,12% | 12.293,00 |
| 21.08.2024 | 11,60 | 14,00 | 11,40 | 13,20 | 12,82% | 13.575,00 |
| 20.08.2024 | 12,10 | 12,10 | 11,70 | 11,70 | -0,85% | 103,00 |
| 19.08.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 8,26% | 12.713,00 |
| 16.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | 14,00 |
| 15.08.2024 | 10,40 | 10,60 | 10,40 | 10,60 | 2,42% | 116,00 |
| 14.08.2024 | 10,20 | 10,50 | 10,08 | 10,35 | -0,48% | - |
| 13.08.2024 | 10,60 | 10,60 | 10,40 | 10,40 | 0,00% | 12,00 |
| 12.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 320,00 |
| 09.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 509,00 |
| 08.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 14,00 |
| 07.08.2024 | 10,30 | 10,70 | 10,30 | 10,40 | 2,97% | 1.002,00 |
| 06.08.2024 | 9,95 | 10,10 | 9,95 | 10,10 | 11,60% | 52,00 |
| 05.08.2024 | 8,90 | 9,35 | 8,90 | 9,05 | -12,14% | 2.602,00 |
| 02.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | 11,00 |
| 01.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,49% | 90,00 |
| 31.07.2024 | 10,10 | 10,20 | 9,90 | 10,15 | 4,10% | - |
| 30.07.2024 | 9,73 | 10,08 | 9,58 | 9,75 | -2,01% | - |
| 29.07.2024 | 10,03 | 10,30 | 9,85 | 9,95 | 0,00% | - |
| 26.07.2024 | 9,95 | 10,08 | 9,68 | 9,95 | -0,50% | - |
| 25.07.2024 | 9,85 | 10,00 | 9,85 | 10,00 | -0,99% | 213,00 |
| 24.07.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 1,00% | 646,00 |
| 23.07.2024 | 10,40 | 10,40 | 9,70 | 10,00 | -4,31% | 87.151,00 |
| 22.07.2024 | 10,75 | 11,10 | 10,40 | 10,45 | -1,42% | - |
| 19.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,40% | 50,00 |
| 18.07.2024 | 10,80 | 11,20 | 10,65 | 10,75 | -1,38% | - |
| 17.07.2024 | 11,30 | 11,50 | 10,90 | 10,90 | 2,83% | 1.703,00 |
| 16.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 10,00 |
| 15.07.2024 | 10,60 | 10,60 | 10,20 | 10,60 | 0,00% | 1.188,00 |
| 12.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -7,02% | 50,00 |
| 11.07.2024 | 11,10 | 11,40 | 11,10 | 11,40 | 2,24% | 191,00 |
| 10.07.2024 | 11,15 | 11,40 | 11,10 | 11,15 | -2,19% | - |
| 09.07.2024 | 10,90 | 11,50 | 10,90 | 11,40 | 7,55% | 32.355,00 |
| 08.07.2024 | 10,20 | 10,60 | 10,00 | 10,60 | 5,74% | 18.608,00 |
| 05.07.2024 | 9,85 | 10,05 | 9,78 | 10,03 | 2,30% | - |
| 04.07.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | 521,00 |
| 03.07.2024 | 9,75 | 10,20 | 9,75 | 10,20 | 13,33% | 31.898,00 |
| 02.07.2024 | 8,60 | 9,00 | 8,60 | 9,00 | 2,86% | 140,00 |
| 01.07.2024 | 8,88 | 8,88 | 8,65 | 8,75 | 2,94% | - |
| 28.06.2024 | 8,50 | 8,65 | 8,50 | 8,50 | -2,86% | 2.933,00 |
| 27.06.2024 | 8,65 | 8,78 | 8,50 | 8,75 | -0,57% | - |
| 26.06.2024 | 8,80 | 8,80 | 8,80 | 8,80 | 0,00% | 9,00 |
| 25.06.2024 | 8,75 | 8,98 | 8,68 | 8,80 | -1,68% | - |
| 24.06.2024 | 8,35 | 9,00 | 8,25 | 8,95 | 8,81% | - |
| 21.06.2024 | 8,08 | 8,33 | 7,95 | 8,23 | 0,30% | - |
| 20.06.2024 | 8,10 | 8,20 | 8,10 | 8,20 | -0,61% | 170,00 |
| 19.06.2024 | 8,20 | 8,30 | 8,13 | 8,25 | 0,00% | - |