Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 101,64 | 104,17 | 101,64 | 102,27 | 0,54% | - |
25.02.2021 | 104,55 | 105,47 | 0,00 | 101,72 | -4,68% | - |
24.02.2021 | 104,63 | 107,47 | 0,00 | 106,72 | -2,00% | - |
23.02.2021 | 106,85 | 109,83 | 0,00 | 108,89 | 0,69% | - |
22.02.2021 | 112,50 | 112,58 | 108,02 | 108,15 | -6,43% | - |
19.02.2021 | 114,75 | 116,56 | 114,54 | 115,58 | 2,36% | - |
18.02.2021 | 111,58 | 114,57 | 111,34 | 112,92 | -1,39% | - |
17.02.2021 | 113,71 | 114,85 | 112,68 | 114,51 | 0,92% | - |
16.02.2021 | 114,19 | 115,22 | 112,05 | 113,47 | -1,27% | - |
12.02.2021 | 112,42 | 115,45 | 112,01 | 114,94 | 2,19% | - |
11.02.2021 | 111,98 | 114,38 | 111,75 | 112,48 | 0,86% | - |
10.02.2021 | 110,65 | 113,24 | 109,64 | 111,52 | 3,07% | - |
09.02.2021 | 110,24 | 110,82 | 107,12 | 108,20 | -0,23% | - |
08.02.2021 | 109,63 | 110,40 | 108,25 | 108,45 | -1,89% | - |
05.02.2021 | 109,42 | 111,34 | 109,06 | 110,54 | 1,14% | - |
04.02.2021 | 109,36 | 109,37 | 109,30 | 109,30 | -0,46% | - |
03.02.2021 | 109,63 | 110,46 | 108,81 | 109,80 | -0,72% | - |
02.02.2021 | 110,43 | 111,26 | 109,76 | 110,60 | 2,88% | - |
01.02.2021 | 107,50 | 107,50 | 107,50 | 107,50 | 3,63% | - |
29.01.2021 | 105,07 | 105,59 | 103,36 | 103,73 | 0,01% | - |
28.01.2021 | 103,90 | 103,90 | 103,72 | 103,72 | 0,04% | - |
27.01.2021 | 104,96 | 108,59 | 102,49 | 103,68 | -4,64% | - |
26.01.2021 | 108,96 | 109,19 | 107,04 | 108,72 | -2,61% | - |
25.01.2021 | 113,57 | 113,84 | 110,52 | 111,64 | -1,05% | - |
22.01.2021 | 112,36 | 114,42 | 111,90 | 112,83 | 3,19% | - |
21.01.2021 | 105,01 | 109,82 | 105,01 | 109,34 | 2,40% | - |
20.01.2021 | 107,36 | 107,98 | 106,78 | 106,78 | 0,42% | - |
19.01.2021 | 106,82 | 107,22 | 105,26 | 106,33 | 1,36% | - |
15.01.2021 | 103,41 | 105,61 | 102,92 | 104,90 | 1,98% | - |
14.01.2021 | 104,06 | 104,81 | 101,02 | 102,86 | 1,39% | - |
13.01.2021 | 101,49 | 102,45 | 100,34 | 101,44 | -2,06% | - |
12.01.2021 | 103,25 | 104,03 | 102,62 | 103,57 | -0,52% | - |
11.01.2021 | 103,13 | 104,82 | 102,99 | 104,11 | 0,92% | - |
08.01.2021 | 101,41 | 103,28 | 101,19 | 103,17 | 3,06% | - |
07.01.2021 | 99,60 | 100,51 | 98,91 | 100,10 | 2,55% | - |
06.01.2021 | 99,88 | 99,98 | 0,00 | 97,62 | -1,27% | - |
05.01.2021 | 96,59 | 99,23 | 96,54 | 98,87 | 5,18% | - |
04.01.2021 | 94,83 | 95,03 | 92,14 | 94,00 | 0,55% | - |
31.12.2020 | 93,32 | 94,46 | 91,39 | 93,49 | -0,56% | - |
30.12.2020 | 93,18 | 94,24 | 92,20 | 94,02 | 3,18% | - |
29.12.2020 | 91,16 | 91,75 | 90,60 | 91,12 | -0,47% | - |
28.12.2020 | 91,04 | 92,20 | 89,73 | 91,55 | 0,16% | - |
24.12.2020 | 90,14 | 92,87 | 88,97 | 91,40 | -1,30% | - |
23.12.2020 | 92,89 | 93,66 | 92,04 | 92,61 | -0,93% | - |
22.12.2020 | 93,63 | 94,06 | 93,11 | 93,48 | -0,09% | - |
21.12.2020 | 92,00 | 94,27 | 91,98 | 93,56 | -1,55% | - |
18.12.2020 | 95,66 | 96,95 | 94,42 | 95,03 | 0,37% | - |
17.12.2020 | 94,53 | 94,68 | 94,53 | 94,68 | 4,89% | - |
16.12.2020 | 90,21 | 91,99 | 89,58 | 90,26 | -0,66% | - |
15.12.2020 | 89,65 | 91,09 | 89,02 | 90,86 | -0,26% | - |
14.12.2020 | 91,10 | 91,10 | 91,10 | 91,10 | -0,06% | - |
11.12.2020 | 91,48 | 91,69 | 90,27 | 91,16 | 0,20% | - |
10.12.2020 | 91,59 | 91,65 | 90,61 | 90,98 | 1,78% | - |
09.12.2020 | 91,53 | 92,04 | 87,78 | 89,38 | -1,24% | - |
08.12.2020 | 89,97 | 93,40 | 88,01 | 90,50 | 0,68% | - |
07.12.2020 | 89,82 | 89,92 | 89,82 | 89,89 | -1,26% | - |
04.12.2020 | 91,00 | 92,55 | 90,32 | 91,04 | 1,20% | - |
03.12.2020 | 91,19 | 91,24 | 89,18 | 89,96 | 0,33% | - |
02.12.2020 | 89,65 | 90,86 | 88,79 | 89,66 | -1,42% | - |
01.12.2020 | 90,18 | 91,37 | 89,78 | 90,95 | 0,59% | - |
30.11.2020 | 90,51 | 90,52 | 88,09 | 90,42 | -3,02% | - |
27.11.2020 | 91,02 | 93,23 | 89,62 | 93,23 | 5,99% | - |
25.11.2020 | 86,25 | 87,97 | 85,67 | 87,97 | -0,14% | - |
24.11.2020 | 88,11 | 88,77 | 87,53 | 88,09 | 1,61% | - |
23.11.2020 | 86,49 | 87,20 | 85,52 | 86,69 | -1,41% | - |
20.11.2020 | 87,79 | 88,49 | 87,37 | 87,93 | 1,94% | - |
19.11.2020 | 87,98 | 89,83 | 86,26 | 86,26 | -3,02% | - |
18.11.2020 | 88,16 | 89,11 | 87,71 | 88,95 | -0,42% | - |
17.11.2020 | 90,21 | 91,24 | 87,93 | 89,32 | -4,11% | - |
16.11.2020 | 93,56 | 93,87 | 92,40 | 93,15 | -0,16% | - |
13.11.2020 | 94,20 | 94,52 | 91,75 | 93,30 | 0,34% | - |
12.11.2020 | 93,68 | 94,35 | 91,82 | 92,98 | 2,64% | - |
11.11.2020 | 92,03 | 93,44 | 0,00 | 90,59 | 0,36% | - |
10.11.2020 | 89,27 | 91,56 | 0,00 | 90,26 | -1,65% | - |
09.11.2020 | 95,76 | 96,78 | 89,82 | 91,78 | -7,60% | - |
06.11.2020 | 96,84 | 99,40 | 96,45 | 99,33 | 2,26% | - |
05.11.2020 | 94,74 | 97,99 | 94,59 | 97,13 | 4,69% | - |
04.11.2020 | 91,16 | 93,06 | 0,00 | 92,78 | 5,90% | - |
03.11.2020 | 87,68 | 88,14 | 85,66 | 87,62 | 2,37% | - |
02.11.2020 | 85,00 | 86,52 | 83,11 | 85,59 | 2,03% | - |
30.10.2020 | 83,09 | 84,29 | 82,03 | 83,89 | -0,46% | - |
29.10.2020 | 83,83 | 85,42 | 83,74 | 84,28 | 1,36% | - |
28.10.2020 | 83,00 | 83,98 | 0,00 | 83,15 | -3,50% | - |
27.10.2020 | 87,78 | 87,78 | 86,16 | 86,16 | 0,17% | - |
26.10.2020 | 85,36 | 86,04 | 84,23 | 86,01 | -0,10% | - |
23.10.2020 | 82,74 | 86,29 | 81,50 | 86,10 | 1,86% | - |
22.10.2020 | 85,60 | 85,77 | 82,97 | 84,53 | 0,81% | - |
21.10.2020 | 0,00 | 85,83 | 0,00 | 83,85 | 3,94% | - |
20.10.2020 | 81,30 | 82,12 | 80,49 | 80,67 | -1,61% | - |
19.10.2020 | 82,51 | 82,73 | 81,21 | 81,99 | -0,24% | - |
16.10.2020 | 80,52 | 82,87 | 80,52 | 82,19 | 1,24% | - |
15.10.2020 | 82,05 | 82,11 | 80,41 | 81,18 | -1,77% | - |
14.10.2020 | 84,49 | 84,90 | 81,99 | 82,65 | -4,58% | - |
13.10.2020 | 87,89 | 88,46 | 86,55 | 86,61 | 0,43% | - |
12.10.2020 | 87,80 | 88,20 | 84,92 | 86,24 | -0,29% | - |
09.10.2020 | 86,77 | 87,48 | 86,30 | 86,49 | 0,62% | - |
08.10.2020 | 0,00 | 88,48 | 0,00 | 85,96 | -2,37% | - |
07.10.2020 | 86,51 | 88,82 | 85,87 | 88,04 | 2,56% | - |
06.10.2020 | 84,78 | 86,65 | 84,78 | 85,85 | 2,25% | - |
05.10.2020 | 82,30 | 84,19 | 82,30 | 83,96 | 1,29% | - |