29,400€
-1,34%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 31,00 | 31,00 | 28,60 | 29,80 | -7,45% | 13.809,00 |
| 20.05.2026 | 34,40 | 35,80 | 31,80 | 32,20 | -6,40% | 1.935,00 |
| 19.05.2026 | 35,40 | 35,40 | 34,40 | 34,40 | -5,49% | 739,00 |
| 18.05.2026 | 37,00 | 37,00 | 35,60 | 36,40 | -1,62% | 532,00 |
| 15.05.2026 | 36,80 | 37,00 | 35,80 | 37,00 | -1,60% | 2.994,00 |
| 14.05.2026 | 39,40 | 39,80 | 37,00 | 37,60 | -2,59% | 3.378,00 |
| 13.05.2026 | 38,60 | 39,60 | 37,80 | 38,60 | 4,89% | 1.453,00 |
| 12.05.2026 | 37,40 | 37,40 | 36,40 | 36,80 | -3,66% | 1.818,00 |
| 11.05.2026 | 37,60 | 38,60 | 37,40 | 38,20 | 2,14% | 983,00 |
| 08.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 221,00 |
| 07.05.2026 | 37,80 | 38,40 | 37,00 | 37,00 | -5,13% | 302,00 |
| 06.05.2026 | 39,20 | 40,00 | 37,80 | 39,00 | 4,28% | 1.286,00 |
| 05.05.2026 | 36,00 | 37,80 | 36,00 | 37,40 | 2,19% | 986,00 |
| 04.05.2026 | 36,20 | 37,00 | 36,20 | 36,60 | 1,67% | 266,00 |
| 30.04.2026 | 35,40 | 36,00 | 35,20 | 36,00 | 0,00% | 172,00 |
| 29.04.2026 | 35,40 | 36,00 | 34,60 | 36,00 | -0,55% | 1.071,00 |
| 28.04.2026 | 36,40 | 37,00 | 35,60 | 36,20 | -3,21% | 702,00 |
| 27.04.2026 | 38,40 | 38,40 | 37,40 | 37,40 | -4,10% | 172,00 |
| 24.04.2026 | 38,00 | 39,40 | 37,60 | 39,00 | 8,33% | 1.509,00 |
| 23.04.2026 | 36,60 | 36,60 | 36,00 | 36,00 | -1,10% | 200,00 |
| 22.04.2026 | 37,60 | 37,60 | 36,20 | 36,40 | -0,55% | 957,00 |
| 21.04.2026 | 37,80 | 38,20 | 36,60 | 36,60 | -5,67% | 374,00 |
| 20.04.2026 | 38,00 | 38,80 | 36,80 | 38,80 | 1,04% | 409,00 |
| 17.04.2026 | 36,20 | 38,60 | 36,20 | 38,40 | 4,35% | 453,00 |
| 16.04.2026 | 37,40 | 39,00 | 36,80 | 36,80 | 0,00% | 1.706,00 |
| 15.04.2026 | 36,80 | 37,00 | 35,80 | 36,80 | 1,66% | 1.147,00 |
| 14.04.2026 | 35,40 | 37,00 | 35,40 | 36,20 | 1,12% | 841,00 |
| 13.04.2026 | 34,80 | 36,40 | 34,80 | 35,80 | 0,00% | 1.688,00 |
| 10.04.2026 | 36,00 | 36,80 | 35,80 | 35,80 | 0,56% | 347,00 |
| 09.04.2026 | 36,40 | 36,40 | 34,80 | 35,60 | 0,56% | 113,00 |
| 08.04.2026 | 35,40 | 35,80 | 34,80 | 35,40 | 6,63% | 270,00 |
| 07.04.2026 | 33,60 | 34,80 | 33,00 | 33,20 | -4,05% | 1.762,00 |
| 02.04.2026 | 34,80 | 35,40 | 34,60 | 34,60 | -4,95% | 139,00 |
| 01.04.2026 | 36,40 | 36,60 | 36,40 | 36,40 | 2,25% | 86,00 |
| 31.03.2026 | 34,20 | 35,60 | 33,80 | 35,60 | 4,09% | 567,00 |
| 30.03.2026 | 35,00 | 35,60 | 34,20 | 34,20 | -3,39% | 567,00 |
| 27.03.2026 | 37,00 | 37,80 | 34,80 | 35,40 | -3,80% | 2.715,00 |
| 26.03.2026 | 38,00 | 38,60 | 36,80 | 36,80 | -4,17% | 388,00 |
| 25.03.2026 | 37,80 | 39,60 | 37,80 | 38,40 | 3,23% | 397,00 |
| 24.03.2026 | 36,40 | 37,80 | 36,00 | 37,20 | 0,54% | 573,00 |
| 23.03.2026 | 35,20 | 37,60 | 34,40 | 37,00 | 5,11% | 1.613,00 |
| 20.03.2026 | 38,60 | 38,60 | 35,20 | 35,20 | -9,74% | 1.257,00 |
| 19.03.2026 | 39,20 | 39,20 | 37,20 | 39,00 | -1,02% | 1.524,00 |
| 18.03.2026 | 40,40 | 41,40 | 38,40 | 39,40 | 5,91% | 4.138,00 |
| 17.03.2026 | 36,80 | 38,40 | 35,00 | 37,20 | 1,64% | 2.426,00 |
| 16.03.2026 | 36,80 | 37,60 | 36,60 | 36,60 | -1,08% | 3.083,00 |
| 13.03.2026 | 36,60 | 37,40 | 36,00 | 37,00 | -2,12% | 2.321,00 |
| 12.03.2026 | 36,00 | 37,80 | 36,00 | 37,80 | 1,61% | 1.361,00 |
| 11.03.2026 | 36,80 | 37,20 | 35,80 | 37,20 | -2,62% | 1.084,00 |
| 10.03.2026 | 35,60 | 39,20 | 35,20 | 38,20 | 7,91% | 976,00 |
| 09.03.2026 | 35,20 | 35,40 | 34,40 | 35,40 | -0,56% | 841,00 |
| 06.03.2026 | 33,40 | 35,60 | 32,80 | 35,60 | 8,54% | 1.188,00 |
| 05.03.2026 | 32,80 | 32,80 | 32,60 | 32,80 | -1,80% | 628,00 |
| 04.03.2026 | 32,80 | 33,60 | 32,60 | 33,40 | 0,60% | 989,00 |
| 03.03.2026 | 32,80 | 33,20 | 31,40 | 33,20 | -4,05% | 4.451,00 |
| 02.03.2026 | 34,40 | 35,00 | 33,80 | 34,60 | 1,17% | 1.713,00 |
| 27.02.2026 | 36,60 | 36,60 | 33,60 | 34,20 | -2,29% | 1.285,00 |
| 26.02.2026 | 37,00 | 38,00 | 34,40 | 35,00 | -6,91% | 2.638,00 |
| 25.02.2026 | 38,40 | 39,40 | 37,60 | 37,60 | -3,59% | 1.445,00 |
| 24.02.2026 | 37,00 | 39,00 | 37,00 | 39,00 | 7,14% | 165,00 |
| 23.02.2026 | 37,40 | 38,00 | 35,80 | 36,40 | -3,70% | 2.945,00 |
| 20.02.2026 | 38,00 | 39,20 | 37,80 | 37,80 | -3,08% | 1.759,00 |
| 19.02.2026 | 38,00 | 39,00 | 37,80 | 39,00 | 1,56% | 756,00 |
| 18.02.2026 | 38,00 | 38,40 | 37,60 | 38,40 | 1,05% | 2.915,00 |
| 17.02.2026 | 39,20 | 39,20 | 38,00 | 38,00 | -1,55% | 1.625,00 |
| 16.02.2026 | 39,00 | 39,00 | 38,60 | 38,60 | 1,05% | 580,00 |
| 13.02.2026 | 38,40 | 39,20 | 38,20 | 38,20 | -2,05% | 391,00 |
| 12.02.2026 | 38,80 | 40,40 | 38,20 | 39,00 | 0,52% | 2.009,00 |
| 11.02.2026 | 38,40 | 38,80 | 37,80 | 38,80 | -0,51% | 601,00 |
| 10.02.2026 | 38,60 | 39,00 | 37,80 | 39,00 | -1,52% | 1.642,00 |
| 09.02.2026 | 38,40 | 39,80 | 38,20 | 39,60 | 2,06% | 1.101,00 |
| 06.02.2026 | 35,80 | 39,00 | 35,80 | 38,80 | 5,43% | 2.513,00 |
| 05.02.2026 | 35,00 | 36,80 | 34,80 | 36,80 | 3,95% | 5.225,00 |
| 04.02.2026 | 37,80 | 38,80 | 34,20 | 35,40 | -6,35% | 5.154,00 |
| 03.02.2026 | 37,80 | 39,00 | 36,80 | 37,80 | -1,56% | 4.378,00 |
| 02.02.2026 | 37,00 | 38,80 | 35,20 | 38,40 | 3,78% | 2.792,00 |
| 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 |