9,520$
3,14%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 9,37 | 9,57 | 9,23 | 9,50 | 2,93% | 1.864.980,00 |
| 16.05.2024 | 8,61 | 9,24 | 8,49 | 9,23 | 7,45% | 1.629.546,00 |
| 15.05.2024 | 8,59 | 8,61 | 8,27 | 8,59 | 2,02% | 617.720,00 |
| 14.05.2024 | 8,49 | 8,75 | 8,37 | 8,42 | -0,24% | 647.326,00 |
| 13.05.2024 | 8,39 | 8,95 | 8,39 | 8,44 | 1,32% | 872.739,00 |
| 10.05.2024 | 8,48 | 8,56 | 8,28 | 8,33 | -1,19% | 777.885,00 |
| 09.05.2024 | 8,23 | 8,53 | 8,22 | 8,43 | 4,20% | 1.020.983,00 |
| 08.05.2024 | 8,17 | 8,33 | 7,97 | 8,09 | -2,88% | 1.094.220,00 |
| 07.05.2024 | 8,45 | 8,84 | 8,33 | 8,33 | -1,19% | 1.327.945,00 |
| 06.05.2024 | 8,55 | 8,77 | 8,41 | 8,43 | -3,55% | 785.205,00 |
| 03.05.2024 | 8,96 | 8,96 | 8,51 | 8,74 | -1,24% | 1.002.670,00 |
| 02.05.2024 | 8,75 | 9,01 | 8,33 | 8,85 | 5,11% | 1.622.151,00 |
| 01.05.2024 | 8,20 | 8,73 | 8,10 | 8,42 | 3,25% | 1.368.311,00 |
| 30.04.2024 | 8,22 | 8,22 | 8,01 | 8,16 | -4,06% | 2.148.098,00 |
| 29.04.2024 | 7,89 | 8,57 | 7,89 | 8,50 | 9,54% | 2.475.797,00 |
| 26.04.2024 | 7,50 | 7,81 | 7,32 | 7,76 | 7,78% | 2.034.990,00 |
| 25.04.2024 | 7,04 | 7,22 | 7,00 | 7,20 | -0,83% | 891.524,00 |
| 24.04.2024 | 7,06 | 7,27 | 6,98 | 7,26 | 7,24% | 1.446.616,00 |
| 23.04.2024 | 6,66 | 6,77 | 6,61 | 6,77 | 2,81% | 1.197.019,00 |
| 22.04.2024 | 6,37 | 6,65 | 6,30 | 6,59 | 4,19% | 846.433,00 |
| 19.04.2024 | 6,29 | 6,36 | 6,15 | 6,32 | -1,40% | 1.893.580,00 |
| 18.04.2024 | 6,38 | 6,42 | 6,11 | 6,41 | 2,56% | 833.351,00 |
| 17.04.2024 | 6,21 | 6,27 | 6,04 | 6,25 | 1,79% | 1.531.411,00 |
| 16.04.2024 | 5,95 | 6,30 | 5,86 | 6,14 | 0,49% | 1.414.913,00 |
| 15.04.2024 | 6,30 | 6,45 | 6,03 | 6,11 | 0,00% | 1.800.390,00 |
| 12.04.2024 | 6,52 | 6,53 | 6,05 | 6,11 | -9,35% | 2.578.237,00 |
| 11.04.2024 | 6,85 | 6,98 | 6,61 | 6,74 | -0,15% | 828.972,00 |
| 10.04.2024 | 6,77 | 6,80 | 6,47 | 6,75 | -0,59% | 1.432.309,00 |
| 09.04.2024 | 6,81 | 7,19 | 6,71 | 6,79 | 0,59% | 1.144.339,00 |
| 08.04.2024 | 7,09 | 7,21 | 6,69 | 6,75 | -6,70% | 1.133.659,00 |
| 05.04.2024 | 7,48 | 7,58 | 7,07 | 7,24 | -3,28% | 1.339.235,00 |
| 04.04.2024 | 7,89 | 7,89 | 7,46 | 7,48 | -4,71% | 1.292.555,00 |
| 03.04.2024 | 7,28 | 7,87 | 7,23 | 7,85 | 8,65% | 2.012.588,00 |
| 02.04.2024 | 6,89 | 7,29 | 6,77 | 7,23 | 3,36% | 1.763.214,00 |
| 01.04.2024 | 6,77 | 7,22 | 6,73 | 6,99 | 5,11% | 1.488.480,00 |
| 28.03.2024 | 6,44 | 6,82 | 6,34 | 6,65 | 5,14% | 2.577.533,00 |
| 27.03.2024 | 6,11 | 6,36 | 5,85 | 6,33 | 2,85% | 2.592.318,00 |
| 26.03.2024 | 7,92 | 7,93 | 6,06 | 6,15 | -26,52% | 9.667.477,00 |
| 25.03.2024 | 8,86 | 8,99 | 8,20 | 8,37 | -1,88% | 2.521.284,00 |
| 22.03.2024 | 8,18 | 8,89 | 8,03 | 8,53 | 1,91% | 2.431.120,00 |
| 21.03.2024 | 8,16 | 8,55 | 8,02 | 8,37 | 2,83% | 2.506.730,00 |
| 20.03.2024 | 8,01 | 8,22 | 7,83 | 8,14 | 2,39% | 1.018.870,00 |
| 19.03.2024 | 7,60 | 8,05 | 7,32 | 7,95 | 3,58% | 1.320.154,00 |
| 18.03.2024 | 7,69 | 7,88 | 7,53 | 7,68 | 1,39% | 943.677,00 |
| 15.03.2024 | 7,93 | 7,94 | 7,44 | 7,57 | -5,26% | 1.724.025,00 |
| 14.03.2024 | 8,04 | 8,25 | 7,85 | 7,99 | -4,99% | 2.754.754,00 |
| 13.03.2024 | 7,73 | 8,69 | 7,62 | 8,41 | 8,80% | 3.577.366,00 |
| 12.03.2024 | 8,00 | 8,09 | 7,52 | 7,73 | -1,15% | 1.645.201,00 |
| 11.03.2024 | 7,59 | 8,55 | 7,55 | 7,82 | 22,00% | 5.047.227,00 |
| 08.03.2024 | 6,36 | 6,69 | 6,34 | 6,41 | 3,05% | 856.099,00 |
| 07.03.2024 | 6,22 | 6,27 | 6,09 | 6,22 | -1,89% | 1.078.148,00 |
| 06.03.2024 | 6,22 | 6,57 | 6,18 | 6,34 | 7,09% | 880.453,00 |
| 05.03.2024 | 6,16 | 6,27 | 5,91 | 5,92 | -7,50% | 1.129.023,00 |
| 04.03.2024 | 6,76 | 6,76 | 6,34 | 6,40 | -4,62% | 842.114,00 |
| 01.03.2024 | 6,80 | 6,84 | 6,54 | 6,71 | -1,76% | 1.316.320,00 |
| 29.02.2024 | 6,92 | 7,02 | 6,62 | 6,83 | -0,73% | 1.120.902,00 |
| 28.02.2024 | 6,99 | 7,03 | 6,57 | 6,88 | -5,88% | 1.698.720,00 |
| 27.02.2024 | 7,19 | 7,40 | 7,03 | 7,31 | 4,28% | 1.226.321,00 |
| 26.02.2024 | 6,89 | 7,08 | 6,74 | 7,01 | -0,14% | 1.048.133,00 |
| 23.02.2024 | 7,07 | 7,14 | 6,85 | 7,02 | -1,82% | 903.726,00 |
| 22.02.2024 | 7,07 | 7,26 | 6,91 | 7,15 | 5,46% | 1.298.837,00 |
| 21.02.2024 | 6,92 | 6,92 | 6,65 | 6,78 | 0,22% | 966.574,00 |
| 20.02.2024 | 6,75 | 6,81 | 6,55 | 6,77 | -1,53% | 1.254.078,00 |
| 16.02.2024 | 7,09 | 7,42 | 6,77 | 6,87 | 1,33% | 2.436.547,00 |
| 15.02.2024 | 6,18 | 6,90 | 6,10 | 6,78 | 11,33% | 2.591.358,00 |
| 14.02.2024 | 5,95 | 6,12 | 5,87 | 6,09 | 5,45% | 1.345.659,00 |
| 13.02.2024 | 6,03 | 6,13 | 5,74 | 5,78 | -8,04% | 1.273.834,00 |
| 12.02.2024 | 5,97 | 6,41 | 5,97 | 6,28 | 6,08% | 982.709,00 |
| 09.02.2024 | 5,82 | 5,97 | 5,54 | 5,92 | 2,07% | 1.010.408,00 |
| 08.02.2024 | 5,77 | 5,86 | 5,53 | 5,80 | -0,85% | 1.152.884,00 |
| 07.02.2024 | 5,86 | 5,95 | 5,67 | 5,85 | -2,01% | 1.503.401,00 |
| 06.02.2024 | 5,46 | 6,23 | 5,34 | 5,97 | 17,98% | 4.297.396,00 |
| 05.02.2024 | 5,27 | 5,27 | 5,01 | 5,06 | -3,80% | 829.131,00 |
| 02.02.2024 | 5,31 | 5,35 | 5,05 | 5,26 | -3,57% | 1.598.394,00 |
| 01.02.2024 | 5,55 | 5,60 | 5,42 | 5,46 | 0,83% | 795.542,00 |
| 31.01.2024 | 5,31 | 5,60 | 5,27 | 5,41 | -0,37% | 1.538.804,00 |
| 30.01.2024 | 5,58 | 5,59 | 5,41 | 5,43 | -6,06% | 1.314.914,00 |
| 29.01.2024 | 5,73 | 5,80 | 5,56 | 5,78 | 0,17% | 948.791,00 |
| 26.01.2024 | 5,76 | 5,88 | 5,63 | 5,77 | -2,70% | 982.406,00 |
| 25.01.2024 | 6,23 | 6,33 | 5,91 | 5,93 | -3,73% | 1.276.722,00 |
| 24.01.2024 | 6,67 | 6,72 | 6,04 | 6,16 | -3,14% | 1.694.480,00 |
| 23.01.2024 | 6,48 | 6,88 | 6,12 | 6,36 | 8,72% | 4.012.371,00 |
| 22.01.2024 | 5,47 | 5,94 | 5,29 | 5,85 | 2,81% | 2.815.481,00 |
| 19.01.2024 | 5,75 | 5,79 | 5,33 | 5,69 | -4,53% | 3.467.913,00 |
| 18.01.2024 | 6,24 | 6,40 | 5,71 | 5,96 | -4,64% | 2.384.430,00 |
| 17.01.2024 | 6,15 | 6,31 | 6,06 | 6,25 | -3,10% | 1.719.672,00 |
| 16.01.2024 | 7,00 | 7,00 | 6,38 | 6,45 | -9,03% | 2.155.511,00 |
| 12.01.2024 | 7,12 | 7,39 | 7,05 | 7,09 | -1,25% | 792.254,00 |
| 11.01.2024 | 7,25 | 7,32 | 7,02 | 7,18 | 1,34% | 699.392,00 |
| 10.01.2024 | 7,36 | 7,36 | 6,90 | 7,09 | -4,00% | 2.169.569,00 |
| 09.01.2024 | 7,42 | 7,47 | 7,26 | 7,38 | -3,02% | 1.833.192,00 |
| 08.01.2024 | 7,48 | 7,72 | 7,31 | 7,61 | -1,81% | 811.101,00 |
| 05.01.2024 | 8,09 | 8,18 | 7,67 | 7,75 | -4,97% | 1.466.850,00 |
| 04.01.2024 | 8,57 | 8,58 | 8,15 | 8,16 | -6,05% | 1.241.503,00 |
| 03.01.2024 | 8,59 | 8,80 | 8,42 | 8,68 | -0,23% | 959.295,00 |
| 02.01.2024 | 9,00 | 9,03 | 8,69 | 8,70 | -4,61% | 949.646,00 |
| 29.12.2023 | 9,19 | 9,34 | 9,10 | 9,12 | -0,44% | 718.964,00 |
| 28.12.2023 | 9,01 | 9,39 | 9,01 | 9,16 | 3,39% | 1.342.346,00 |
| 27.12.2023 | 8,82 | 9,02 | 8,60 | 8,86 | 0,91% | 821.825,00 |
| 26.12.2023 | 8,50 | 8,98 | 8,50 | 8,78 | 1,97% | 807.337,00 |