GDS Holdings Limited GDS
NasdaqGM
$29,60-0,79 (-2,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $30,39 | -1,87 % | $30,46 | $30,48 | $29,72 | 1,24M |
| 2026-10-09 | $30,97 | +1,74 % | $30,93 | $31,46 | $30,70 | 1,98M |
| 2026-10-08 | $30,44 | -3,76 % | $30,51 | $31,08 | $29,88 | 2,77M |
| 2026-10-07 | $31,63 | +1,93 % | $29,97 | $31,88 | $29,47 | 2,66M |
| 2026-10-06 | $31,03 | +5,94 % | $30,53 | $31,95 | $30,08 | 3,72M |
| 2026-10-05 | $29,29 | +6,24 % | $28,61 | $29,61 | $28,45 | 2,08M |
| 2026-10-02 | $27,57 | -7,48 % | $29,39 | $29,39 | $27,42 | 3,39M |
| 2026-10-01 | $29,80 | -4,58 % | $31,71 | $31,86 | $29,73 | 2,16M |
| 2026-09-30 | $31,23 | -0,16 % | $31,61 | $32,42 | $31,04 | 1,89M |
| 2026-09-29 | $31,28 | -1,20 % | $31,46 | $31,99 | $30,72 | 1,28M |
| 2026-09-28 | $31,66 | -3,39 % | $32,75 | $32,75 | $31,63 | 780,20K |
| 2026-09-25 | $32,77 | -1,65 % | $33,49 | $33,64 | $32,50 | 958,80K |
| 2026-09-24 | $33,32 | +0,63 % | $32,94 | $33,59 | $32,71 | 579,00K |
| 2026-09-23 | $33,11 | -1,90 % | $33,40 | $33,72 | $32,75 | 951,80K |
| 2026-09-22 | $33,75 | -1,46 % | $34,00 | $34,05 | $33,33 | 1,24M |
| 2026-09-21 | $34,25 | +4,45 % | $33,63 | $34,90 | $32,59 | 2,26M |
| 2026-09-18 | $32,79 | +4,76 % | $31,86 | $33,30 | $31,59 | 1,58M |
| 2026-09-17 | $31,30 | +3,06 % | $30,76 | $31,58 | $30,42 | 555,90K |
| 2026-09-16 | $30,37 | -0,23 % | $30,44 | $30,89 | $30,20 | 732,60K |
| 2026-09-15 | $30,44 | +0,56 % | $30,36 | $30,60 | $30,15 | 1,56M |
| 2026-09-14 | $30,27 | -1,78 % | $30,77 | $30,80 | $30,00 | 1,09M |
| 2026-09-11 | $30,82 | -0,77 % | $31,08 | $31,25 | $30,55 | 989,80K |
| 2026-09-10 | $31,06 | -4,11 % | $31,91 | $31,99 | $30,98 | 924,30K |
| 2026-09-09 | $32,39 | +1,22 % | $31,80 | $32,56 | $31,26 | 1,46M |
| 2026-09-08 | $32,00 | +2,02 % | $31,03 | $32,72 | $30,57 | 1,42M |
| 2026-09-04 | $31,36 | +0,79 % | $31,32 | $31,53 | $31,01 | 728,30K |
| 2026-09-03 | $31,12 | +0,99 % | $30,49 | $31,31 | $30,23 | 740,70K |
| 2026-09-02 | $30,82 | -1,36 % | $30,82 | $31,73 | $30,54 | 835,40K |
| 2026-09-01 | $31,24 | -1,92 % | $30,99 | $31,93 | $30,99 | 1,15M |
| 2026-08-31 | $31,85 | -4,67 % | $32,93 | $32,94 | $31,75 | 1,43M |
| 2026-08-28 | $33,41 | -0,30 % | $33,68 | $33,98 | $33,24 | 977,30K |
| 2026-08-27 | $33,51 | +2,92 % | $33,89 | $34,35 | $33,26 | 1,52M |
| 2026-08-26 | $32,56 | -1,30 % | $32,89 | $33,24 | $32,48 | 836,30K |
| 2026-08-25 | $32,99 | +3,91 % | $32,00 | $33,03 | $31,92 | 979,90K |
| 2026-08-24 | $31,75 | -3,35 % | $32,40 | $32,81 | $31,17 | 1,73M |
| 2026-08-21 | $32,85 | 0,00 % | $33,76 | $33,85 | $32,47 | 1,14M |
| 2026-08-20 | $32,85 | -1,47 % | $33,66 | $34,07 | $32,83 | 1,50M |
| 2026-08-19 | $33,34 | -0,92 % | $33,59 | $33,59 | $32,38 | 2,12M |
| 2026-08-18 | $33,65 | -4,89 % | $34,88 | $35,04 | $33,09 | 2,63M |
| 2026-08-17 | $35,38 | +2,82 % | $34,85 | $35,85 | $34,48 | 1,87M |
| 2026-08-14 | $34,41 | -1,04 % | $36,07 | $36,07 | $34,33 | 1,67M |
| 2026-08-13 | $34,77 | +6,20 % | $33,05 | $35,40 | $32,70 | 5,85M |
| 2026-08-12 | $32,74 | +0,34 % | $33,24 | $33,24 | $31,85 | 2,19M |
| 2026-08-11 | $32,63 | +3,88 % | $31,17 | $33,32 | $30,99 | 1,81M |
| 2026-08-10 | $31,41 | -1,78 % | $31,52 | $31,90 | $30,81 | 1,85M |
| 2026-08-07 | $31,98 | +0,44 % | $33,11 | $33,26 | $31,83 | 1,57M |
| 2026-08-06 | $31,84 | -2,54 % | $31,68 | $32,23 | $31,25 | 959,20K |
| 2026-08-05 | $32,67 | -2,10 % | $33,30 | $33,75 | $32,65 | 1,05M |
| 2026-08-04 | $33,37 | +2,05 % | $32,68 | $33,53 | $32,06 | 1,61M |
| 2026-08-03 | $32,70 | -0,12 % | $32,60 | $33,44 | $32,15 | 1,87M |
| 2026-07-31 | $32,74 | +2,41 % | $31,72 | $32,93 | $31,35 | 2,78M |
| 2026-07-30 | $31,97 | +8,08 % | $30,00 | $32,08 | $29,95 | 2,22M |
| 2026-07-29 | $29,58 | -3,40 % | $30,33 | $30,67 | $29,29 | 2,11M |
| 2026-07-28 | $30,62 | -2,39 % | $30,35 | $30,68 | $29,12 | 1,76M |
| 2026-07-27 | $31,37 | -0,82 % | $32,19 | $32,19 | $30,71 | 1,41M |
| 2026-07-24 | $31,63 | -2,74 % | $32,42 | $32,42 | $31,45 | 1,12M |
| 2026-07-23 | $32,52 | -0,55 % | $32,78 | $33,18 | $31,90 | 1,14M |
| 2026-07-22 | $32,70 | -0,24 % | $32,72 | $33,20 | $32,38 | 852,70K |
| 2026-07-21 | $32,78 | +1,71 % | $32,69 | $33,43 | $32,56 | 752,30K |
| 2026-07-20 | $32,23 | +3,43 % | $32,00 | $32,91 | $31,75 | 1,57M |
| 2026-07-17 | $31,16 | -4,85 % | $31,34 | $32,15 | $30,40 | 2,41M |
| 2026-07-16 | $32,75 | -1,92 % | $33,76 | $34,09 | $32,69 | 958,60K |
| 2026-07-15 | $33,39 | +4,12 % | $32,49 | $33,72 | $32,49 | 2,38M |
| 2026-07-14 | $32,07 | -2,23 % | $33,30 | $33,34 | $31,92 | 2,00M |
| 2026-07-13 | $32,80 | +0,06 % | $32,88 | $32,94 | $32,00 | 1,67M |
| 2026-07-10 | $32,78 | -0,06 % | $32,77 | $33,24 | $32,33 | 1,16M |
| 2026-07-09 | $32,80 | -0,06 % | $32,82 | $33,20 | $32,20 | 1,55M |
| 2026-07-08 | $32,82 | +7,93 % | $31,87 | $32,99 | $31,50 | 2,35M |
| 2026-07-07 | $30,41 | -1,55 % | $30,83 | $31,52 | $30,16 | 1,98M |
| 2026-07-06 | $30,89 | +3,59 % | $29,76 | $31,33 | $29,72 | 2,78M |
| 2026-07-02 | $29,82 | -5,66 % | $30,49 | $30,95 | $28,86 | 3,52M |
| 2026-07-01 | $31,61 | +5,26 % | $30,37 | $32,64 | $30,26 | 3,52M |
| 2026-06-30 | $30,03 | +2,39 % | $28,98 | $30,10 | $28,59 | 2,60M |
| 2026-06-29 | $29,33 | +0,27 % | $29,81 | $29,89 | $28,45 | 2,53M |
| 2026-06-26 | $29,25 | -0,27 % | $28,92 | $29,53 | $28,60 | 1,84M |
| 2026-06-25 | $29,33 | -6,17 % | $31,44 | $31,44 | $28,91 | 3,22M |
| 2026-06-24 | $31,26 | -1,94 % | $31,75 | $31,82 | $31,05 | 1,42M |
| 2026-06-23 | $31,88 | +0,54 % | $30,96 | $32,30 | $30,73 | 2,36M |
| 2026-06-22 | $31,71 | +0,73 % | $30,58 | $32,63 | $29,99 | 5,33M |
| 2026-06-18 | $31,48 | -4,49 % | $32,25 | $32,66 | $30,50 | 3,22M |
| 2026-06-17 | $32,96 | -0,93 % | $33,16 | $33,95 | $32,88 | 1,38M |
| 2026-06-16 | $33,27 | -0,66 % | $32,48 | $33,45 | $32,36 | 1,55M |
| 2026-06-15 | $33,49 | +2,86 % | $32,81 | $33,61 | $32,81 | 1,83M |
| 2026-06-12 | $32,56 | -3,55 % | $33,75 | $34,19 | $32,50 | 1,88M |
| 2026-06-11 | $33,76 | +0,84 % | $32,99 | $33,81 | $32,22 | 1,91M |
| 2026-06-10 | $33,48 | -7,28 % | $35,10 | $35,64 | $33,43 | 2,64M |
| 2026-06-09 | $36,11 | +4,09 % | $37,03 | $38,07 | $34,94 | 4,65M |
| 2026-06-08 | $34,69 | +2,03 % | $33,71 | $35,43 | $33,70 | 2,16M |
| 2026-06-05 | $34,00 | -6,16 % | $35,76 | $35,76 | $33,40 | 2,71M |
| 2026-06-04 | $36,23 | +3,01 % | $35,11 | $36,45 | $34,75 | 2,62M |