36,300€
-1,89%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 36,10 | 36,30 | 35,60 | 36,20 | -2,16% | - |
| 30.01.2026 | 38,60 | 38,80 | 37,00 | 37,00 | -4,88% | - |
| 29.01.2026 | 39,30 | 40,70 | 38,40 | 38,90 | -1,27% | - |
| 28.01.2026 | 39,40 | 39,70 | 38,30 | 39,40 | -1,25% | - |
| 27.01.2026 | 38,40 | 40,10 | 38,10 | 39,90 | 5,84% | - |
| 26.01.2026 | 35,90 | 37,90 | 35,50 | 37,70 | 3,57% | - |
| 23.01.2026 | 37,80 | 38,20 | 36,40 | 36,40 | 1,68% | 635,00 |
| 22.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | 40,00 |
| 21.01.2026 | 33,20 | 35,20 | 33,00 | 35,20 | 4,14% | 1.403,00 |
| 20.01.2026 | 33,80 | 33,80 | 33,00 | 33,80 | -2,31% | 5.121,00 |
| 19.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 25,00 |
| 16.01.2026 | 36,00 | 36,00 | 34,40 | 34,40 | -8,75% | 488,00 |
| 15.01.2026 | 37,80 | 37,90 | 36,70 | 37,70 | 1,34% | - |
| 14.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 800,00 |
| 13.01.2026 | 36,80 | 37,00 | 36,80 | 37,00 | -2,63% | 238,00 |
| 12.01.2026 | 36,00 | 38,00 | 36,00 | 38,00 | 7,95% | 850,00 |
| 09.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 120,00 |
| 08.01.2026 | 33,20 | 36,00 | 33,00 | 35,60 | 7,88% | 5.241,00 |
| 07.01.2026 | 32,80 | 33,80 | 32,80 | 33,00 | 4,43% | 215,00 |
| 06.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | 88,00 |
| 05.01.2026 | 31,60 | 32,60 | 31,60 | 32,60 | 0,62% | 355,00 |
| 02.01.2026 | 30,00 | 32,40 | 30,00 | 32,40 | 8,72% | 409,00 |
| 30.12.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 2,76% | 30,00 |
| 29.12.2025 | 29,80 | 29,80 | 29,00 | 29,00 | -3,33% | 115,00 |
| 23.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | 50,00 |
| 22.12.2025 | 30,40 | 31,20 | 30,40 | 31,20 | 4,00% | 109,00 |
| 19.12.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 2,74% | 49,00 |
| 18.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 190,00 |
| 17.12.2025 | 29,80 | 29,80 | 29,20 | 29,20 | -0,34% | 1.068,00 |
| 16.12.2025 | 29,60 | 30,60 | 29,10 | 29,30 | -2,98% | - |
| 15.12.2025 | 31,00 | 31,00 | 29,80 | 30,20 | -3,21% | 3.928,00 |
| 12.12.2025 | 30,60 | 31,80 | 30,60 | 31,20 | 2,63% | 188,00 |
| 11.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | 250,00 |
| 10.12.2025 | 30,20 | 31,40 | 30,20 | 31,40 | 1,95% | 340,00 |
| 09.12.2025 | 30,80 | 31,20 | 30,80 | 30,80 | 0,65% | 684,00 |
| 08.12.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 4,08% | 238,00 |
| 05.12.2025 | 29,60 | 29,70 | 28,80 | 29,40 | 0,68% | - |
| 04.12.2025 | 29,00 | 30,00 | 29,00 | 29,20 | 1,39% | 241,00 |
| 03.12.2025 | 28,70 | 29,20 | 28,40 | 28,80 | -2,04% | - |
| 02.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 1,00 |
| 01.12.2025 | 28,80 | 29,00 | 28,40 | 28,80 | -1,03% | 410,00 |
| 28.11.2025 | 29,70 | 29,70 | 28,20 | 29,10 | 0,34% | - |
| 27.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 20,00 |
| 26.11.2025 | 29,80 | 29,80 | 29,20 | 29,20 | 2,10% | 824,00 |
| 25.11.2025 | 29,20 | 29,20 | 28,60 | 28,60 | 1,42% | 39,00 |
| 24.11.2025 | 28,60 | 28,60 | 28,20 | 28,20 | 9,30% | 250,00 |
| 21.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | 5,00 |
| 20.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | 189,00 |
| 19.11.2025 | 25,60 | 25,60 | 23,40 | 25,20 | 0,80% | 1.017,00 |
| 18.11.2025 | 25,00 | 25,60 | 25,00 | 25,00 | -0,79% | 2.871,00 |
| 17.11.2025 | 26,00 | 26,20 | 25,20 | 25,20 | -1,56% | 2.049,00 |
| 14.11.2025 | 26,00 | 26,20 | 25,60 | 25,60 | -2,29% | 230,00 |
| 13.11.2025 | 28,20 | 28,20 | 26,00 | 26,20 | -7,09% | 3.254,00 |
| 12.11.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 0,00% | 1.502,00 |
| 11.11.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -3,42% | 135,00 |
| 10.11.2025 | 29,20 | 29,40 | 28,80 | 29,20 | 2,82% | 1.218,00 |
| 07.11.2025 | 28,40 | 29,20 | 28,40 | 28,40 | -3,40% | 312,00 |
| 06.11.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -0,68% | 177,00 |
| 05.11.2025 | 29,20 | 29,60 | 29,20 | 29,60 | -1,33% | 34,00 |
| 04.11.2025 | 29,60 | 30,40 | 29,20 | 30,00 | 0,00% | 1.530,00 |
| 03.11.2025 | 31,20 | 31,60 | 30,00 | 30,00 | -4,46% | 1.245,00 |
| 31.10.2025 | 30,60 | 31,40 | 30,60 | 31,40 | 1,29% | 1.067,00 |
| 30.10.2025 | 32,20 | 32,20 | 31,00 | 31,00 | -6,06% | 1.319,00 |
| 29.10.2025 | 31,80 | 33,00 | 31,80 | 33,00 | 7,14% | 7.706,00 |
| 28.10.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -1,28% | 1.131,00 |
| 27.10.2025 | 31,20 | 31,20 | 30,40 | 31,20 | 2,63% | 1.242,00 |
| 24.10.2025 | 29,60 | 30,40 | 29,60 | 30,40 | 2,01% | 215,00 |
| 23.10.2025 | 28,60 | 29,80 | 28,60 | 29,80 | 2,76% | 324,00 |
| 22.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 100,00 |
| 21.10.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -0,68% | 276,00 |
| 20.10.2025 | 29,00 | 29,80 | 29,00 | 29,60 | 7,25% | 271,00 |
| 17.10.2025 | 28,60 | 28,60 | 27,60 | 27,60 | -4,83% | 1.815,00 |
| 16.10.2025 | 28,80 | 29,00 | 28,80 | 29,00 | -4,61% | 871,00 |
| 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 |