GDS Holdings Limited Historische Daten - G401 | ADVFN

Euro vs US Dollar

Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.

Registrieren

GDS Holdings Limited (G401)

2,82

-0,28

(-9,03%)

Geschlossen 29 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.46	-14.0243902439	3.28	3.4	3.04	966	3.26376812	DE
4	-1.46	-34.1121495327	4.28	4.5199999	3.04	962	3.77133777	DE
12	-0.26	-8.44155844156	3.08	5.95	2.62	1187	3.46994888	DE
26	0.26	10.15625	2.56	5.95	2.2999999	1342	3.07677598	DE
52	1.835	186.294416244	0.985	5.95	0.835	1930	2.07931392	DE
156	1.38	95.8333333333	1.44	5.95	0.65	1833	2.0405154	DE
260	1.38	95.8333333333	1.44	5.95	0.65	1833	2.0405154	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1743197220	3.04	0	0.00	3.04	3.04	3.04	0
1743110820	3.04	-0.18	-5.59	3.04	3.04	3.04	250
1743024420	3.22	0	0.00	3.22	3.22	3.22	0
1742938020	3.22	-0.08	-2.42	3.22	3.22	3.22	500
1742851620	3.3	-0.22	-6.25	3.2799999	3.4	3.2799999	2148
1742592420	3.52	0	0.00	3.52	3.52	3.52	0
1742506020	3.52	0	0.00	3.52	3.52	3.52	0
1742419620	3.52	-0.5	-12.44	3.72	3.72	3.2599999	1611
1742333220	4.0199999	-0.12	-2.90	4.0199999	4.0199999	4.0199999	50
1742246820	4.1399999	0	0.00	4.1399999	4.1399999	4.1399999	0
1741987620	4.1399999	0	0.00	4.1399999	4.1399999	4.1399999	0
1741901220	4.1399999	0	0.00	4.1399999	4.1399999	4.1399999	0
1741814820	4.1399999	0	0.00	4.1399999	4.1399999	4.1399999	0
1741728420	4.1399999	0	0.00	4.1399999	4.1399999	4.1399999	0
1741642020	4.1399999	-0.38	-8.41	4.1399999	4.1399999	4.12	828
1741382820	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1741296420	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1741210020	4.5199999	0.42	10.24	4.5199999	4.5199999	4.5199999	28
1741123620	4.0999999	-0.4	-8.89	3.96	4.0999999	3.96	2061
1741037220	4.5	0	0.00	4.5	4.5	4.5	0
1740778020	4.5	-0.65	-12.62	4.28	4.5	4.28	1180
1740691620	5.15	0	0.00	5.15	5.15	5.15	0
1740605220	5.15	0	0.00	5.15	5.15	5.15	0
1740518820	5.15	0.73	16.52	5.0999999	5.15	5.0999999	450
1740432420	4.42	-1.48	-25.08	5.5	5.5	4.42	1619
1740173220	5.9	0	0.00	5.9	5.9	5.9	0
1740086820	5.9	0.92	18.47	5.95	5.95	5.8	1010
1740000420	4.98	0.02	0.40	4.98	4.98	4.98	60
1739914020	4.96	0.52	11.71	5.4	5.45	4.96	2048
1739827620	4.44	0	0.00	4.44	4.44	4.44	0
1739568420	4.44	0.44	11.00	5	5	4.44	630
1739482020	4	0	0.00	4	4	4	0
1739395620	4	0	0.00	4	4	4	0
1739309220	4	0.54	15.61	4	4	4	300
1739222820	3.46	0.32	10.19	3.46	3.46	3.46	1100
1738963620	3.14	0	0.00	3.14	3.14	3.14	0
1738877220	3.14	0	0.00	3.2799999	3.3	3.14	850
1738790820	3.14	-0.14	-4.27	3.14	3.14	3.14	24
1738704420	3.2799999	0.44	15.49	3.2799999	3.2799999	3.2799999	700
1738618020	2.84	0.06	2.16	2.84	2.84	2.84	1000
1738358820	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1738272420	2.7799999	0.16	6.11	2.7799999	2.7799999	2.7799999	200
1738186020	2.62	-0.24	-8.39	2.62	2.62	2.62	200
1738099620	2.86	0	0.00	2.86	2.86	2.86	0
1738013220	2.86	-0.02	-0.69	2.86	2.86	2.86	150
1737754020	2.88	0	0.00	2.88	2.88	2.88	0
1737667620	2.88	0	0.00	2.88	2.88	2.88	0
1737581220	2.88	0	0.00	2.88	2.88	2.88	0
1737494820	2.88	0.16	5.88	2.88	2.88	2.88	800
1737408420	2.72	0	0.00	2.72	2.72	2.72	0
1737149220	2.72	0	0.00	2.72	2.72	2.72	0
1737062820	2.72	0	0.00	2.72	2.72	2.72	0
1736976420	2.72	0	0.00	2.72	2.72	2.72	0
1736890020	2.72	0.1	3.82	2.7599999	2.7599999	2.72	2000
1736803620	2.62	-0.7	-21.08	3.22	3.22	2.62	7764
1736544420	3.32	-0.02	-0.60	3.32	3.32	3.32	3054
1736458020	3.34	0	0.00	3.34	3.34	3.34	0
1736371620	3.34	0.26	8.44	3.34	3.34	3.34	1495
1736285220	3.08	0.48	18.46	3.08	3.08	3.08	1500
1736198820	2.6	0	0.00	2.6	2.6	2.6	0
1735939620	2.6	0	0.00	2.6	2.6	2.6	0
1735853220	2.6	0	0.00	2.6	2.6	2.6	0
1735594020	2.6	0.1	4.00	2.6	2.6	2.6	100

Nexus Gold (PK)

Mandrake Resources

Commander Resources (PK)

Recce Pharmaceuticals

Cleanaway Waste Management

Italian Thai Development... (CE)

CNH Industrial NV

Canaccord Genuity

ATAI Life Sciences NV

Diversified Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen