8,015$
-0,81%
Echtzeit-Aktienkurs GDS Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur GDS Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 7,92 | 8,19 | 7,88 | 8,02 | -0,74% | 1.195.947,00 |
| 30.05.2024 | 7,59 | 8,09 | 7,59 | 8,08 | 6,18% | 930.704,00 |
| 29.05.2024 | 7,43 | 7,63 | 7,35 | 7,61 | 0,00% | 473.241,00 |
| 28.05.2024 | 7,77 | 7,86 | 7,56 | 7,61 | -1,68% | 1.671.918,00 |
| 24.05.2024 | 7,81 | 7,87 | 7,52 | 7,74 | -0,90% | 1.307.760,00 |
| 23.05.2024 | 8,01 | 8,08 | 7,61 | 7,81 | -2,50% | 1.405.544,00 |
| 22.05.2024 | 9,26 | 9,45 | 7,77 | 8,01 | -13,87% | 2.825.625,00 |
| 21.05.2024 | 9,30 | 9,41 | 9,00 | 9,30 | -4,62% | 2.049.012,00 |
| 20.05.2024 | 9,51 | 9,81 | 9,31 | 9,75 | 2,63% | 2.213.646,00 |
| 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% | 1.639.037,00 |
| 15.05.2024 | 8,59 | 8,61 | 8,27 | 8,59 | 2,02% | 618.673,00 |
| 14.05.2024 | 8,49 | 8,75 | 8,37 | 8,42 | -0,24% | 647.709,00 |
| 13.05.2024 | 8,39 | 8,95 | 8,39 | 8,44 | 1,32% | 872.742,00 |
| 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% | 1.050.473,00 |
| 08.05.2024 | 8,17 | 8,33 | 7,97 | 8,09 | -2,88% | 1.094.314,00 |
| 07.05.2024 | 8,45 | 8,84 | 8,33 | 8,33 | -1,19% | 1.368.709,00 |
| 06.05.2024 | 8,55 | 8,77 | 8,41 | 8,43 | -3,55% | 839.949,00 |
| 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% | 1.736.540,00 |
| 01.05.2024 | 8,20 | 8,73 | 8,10 | 8,42 | 3,19% | 1.368.548,00 |
| 30.04.2024 | 8,22 | 8,22 | 8,01 | 8,16 | -4,00% | 2.398.494,00 |
| 29.04.2024 | 7,89 | 8,57 | 7,89 | 8,50 | 9,54% | 2.478.486,00 |
| 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% | 895.202,00 |
| 24.04.2024 | 7,06 | 7,27 | 6,98 | 7,26 | 7,24% | 1.755.088,00 |
| 23.04.2024 | 6,66 | 6,77 | 6,61 | 6,77 | 2,81% | 1.340.064,00 |
| 22.04.2024 | 6,37 | 6,65 | 6,30 | 6,59 | 4,19% | 1.163.211,00 |
| 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% | 834.226,00 |
| 17.04.2024 | 6,21 | 6,27 | 6,04 | 6,25 | 1,79% | 1.533.722,00 |
| 16.04.2024 | 5,95 | 6,30 | 5,86 | 6,14 | 0,49% | 1.488.606,00 |
| 15.04.2024 | 6,30 | 6,45 | 6,03 | 6,11 | 0,00% | 1.854.024,00 |
| 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% | 829.964,00 |
| 10.04.2024 | 6,77 | 6,80 | 6,47 | 6,75 | -0,59% | 1.444.559,00 |
| 09.04.2024 | 6,81 | 7,19 | 6,71 | 6,79 | 0,59% | 1.415.732,00 |
| 08.04.2024 | 7,09 | 7,21 | 6,69 | 6,75 | -6,70% | 1.180.644,00 |
| 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% | 1.303.728,00 |
| 03.04.2024 | 7,28 | 7,87 | 7,23 | 7,85 | 8,65% | 2.081.113,00 |
| 02.04.2024 | 6,89 | 7,29 | 6,77 | 7,23 | 3,36% | 1.820.689,00 |
| 01.04.2024 | 6,77 | 7,22 | 6,73 | 6,99 | 5,11% | 1.522.944,00 |
| 28.03.2024 | 6,44 | 6,82 | 6,34 | 6,65 | 5,06% | 2.577.533,00 |
| 27.03.2024 | 6,11 | 6,36 | 5,85 | 6,33 | 2,93% | 2.649.601,00 |
| 26.03.2024 | 7,92 | 7,93 | 6,06 | 6,15 | -26,52% | 9.709.011,00 |
| 25.03.2024 | 8,86 | 8,99 | 8,20 | 8,37 | -1,88% | 2.544.177,00 |
| 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% | 2.673.989,00 |
| 20.03.2024 | 8,01 | 8,22 | 7,83 | 8,14 | 2,39% | 1.020.594,00 |
| 19.03.2024 | 7,60 | 8,05 | 7,32 | 7,95 | 3,65% | 1.326.507,00 |
| 18.03.2024 | 7,69 | 7,88 | 7,53 | 7,67 | 1,32% | 974.538,00 |
| 15.03.2024 | 7,93 | 7,94 | 7,44 | 7,57 | -5,14% | 1.724.025,00 |
| 14.03.2024 | 8,04 | 8,25 | 7,85 | 7,98 | -5,11% | 2.826.220,00 |
| 13.03.2024 | 7,73 | 8,69 | 7,62 | 8,41 | 8,80% | 3.587.243,00 |
| 12.03.2024 | 8,00 | 8,09 | 7,52 | 7,73 | -1,15% | 1.682.216,00 |
| 11.03.2024 | 7,59 | 8,55 | 7,55 | 7,82 | 22,00% | 5.049.885,00 |
| 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% | 1.078.548,00 |
| 06.03.2024 | 6,22 | 6,57 | 6,18 | 6,34 | 7,09% | 901.808,00 |
| 05.03.2024 | 6,16 | 6,27 | 5,91 | 5,92 | -7,50% | 1.132.585,00 |
| 04.03.2024 | 6,76 | 6,76 | 6,34 | 6,40 | -4,62% | 880.170,00 |
| 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% | 1.124.245,00 |
| 28.02.2024 | 6,99 | 7,03 | 6,57 | 6,88 | -5,88% | 1.699.351,00 |
| 27.02.2024 | 7,19 | 7,40 | 7,03 | 7,31 | 4,28% | 1.274.612,00 |
| 26.02.2024 | 6,89 | 7,08 | 6,74 | 7,01 | -0,14% | 1.048.271,00 |
| 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% | 1.303.522,00 |
| 21.02.2024 | 6,92 | 6,92 | 6,65 | 6,78 | 0,22% | 1.548.740,00 |
| 20.02.2024 | 6,75 | 6,81 | 6,55 | 6,77 | -1,53% | 1.302.558,00 |
| 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% | 2.667.854,00 |
| 14.02.2024 | 5,95 | 6,12 | 5,87 | 6,09 | 5,45% | 1.399.520,00 |
| 13.02.2024 | 6,03 | 6,13 | 5,74 | 5,78 | -8,04% | 1.310.044,00 |
| 12.02.2024 | 5,97 | 6,41 | 5,97 | 6,28 | 6,08% | 1.023.571,00 |
| 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% | 1.284.435,00 |
| 07.02.2024 | 5,86 | 5,95 | 5,67 | 5,85 | -2,01% | 1.503.780,00 |
| 06.02.2024 | 5,46 | 6,23 | 5,34 | 5,97 | 17,98% | 4.368.908,00 |
| 05.02.2024 | 5,27 | 5,27 | 5,01 | 5,06 | -3,80% | 860.530,00 |
| 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% | 881.615,00 |
| 31.01.2024 | 5,31 | 5,60 | 5,27 | 5,41 | -0,37% | 1.724.242,00 |
| 30.01.2024 | 5,58 | 5,59 | 5,41 | 5,43 | -6,06% | 1.319.822,00 |
| 29.01.2024 | 5,73 | 5,80 | 5,56 | 5,78 | 0,17% | 979.311,00 |
| 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% | 1.368.259,00 |
| 24.01.2024 | 6,67 | 6,72 | 6,04 | 6,16 | -3,14% | 1.791.883,00 |
| 23.01.2024 | 6,48 | 6,88 | 6,12 | 6,36 | 8,72% | 4.015.177,00 |
| 22.01.2024 | 5,47 | 5,94 | 5,29 | 5,85 | 2,81% | 2.811.033,00 |
| 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% | 2.388.773,00 |
| 17.01.2024 | 6,15 | 6,31 | 6,06 | 6,25 | -3,10% | 1.863.650,00 |
| 16.01.2024 | 7,00 | 7,00 | 6,38 | 6,45 | -9,03% | 2.219.301,00 |
| 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% | 700.795,00 |
| 10.01.2024 | 7,36 | 7,36 | 6,90 | 7,09 | -4,00% | 2.237.505,00 |
| 09.01.2024 | 7,42 | 7,47 | 7,26 | 7,38 | -3,02% | 1.833.413,00 |