15,750€
-4,26%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,15 | 17,40 | 16,95 | 17,20 | 0,58% | - |
| 04.05.2026 | 16,40 | 17,25 | 16,25 | 17,10 | 4,27% | 190,00 |
| 30.04.2026 | 16,30 | 16,70 | 16,00 | 16,40 | -0,61% | - |
| 29.04.2026 | 19,20 | 19,20 | 14,85 | 16,50 | -12,00% | 3.131,00 |
| 28.04.2026 | 18,80 | 18,90 | 18,15 | 18,75 | -0,79% | 140,00 |
| 27.04.2026 | 19,40 | 19,65 | 18,90 | 18,90 | -3,57% | 5.256,00 |
| 24.04.2026 | 19,80 | 19,95 | 19,15 | 19,60 | -0,25% | 1.117,00 |
| 23.04.2026 | 20,00 | 20,15 | 19,05 | 19,65 | -2,24% | 751,00 |
| 22.04.2026 | 17,35 | 20,50 | 17,25 | 20,10 | 16,86% | 2.432,00 |
| 21.04.2026 | 18,70 | 19,05 | 16,90 | 17,20 | -8,99% | 445,00 |
| 20.04.2026 | 19,20 | 19,20 | 18,25 | 18,90 | 2,16% | 814,00 |
| 17.04.2026 | 18,20 | 18,85 | 18,10 | 18,50 | 1,09% | 175,00 |
| 16.04.2026 | 18,45 | 18,55 | 17,70 | 18,30 | -0,54% | 8.102,00 |
| 15.04.2026 | 18,00 | 18,90 | 17,80 | 18,40 | 1,94% | 2.600,00 |
| 14.04.2026 | 18,60 | 19,10 | 17,80 | 18,05 | -0,28% | 12,00 |
| 13.04.2026 | 18,90 | 19,20 | 17,75 | 18,10 | 2,55% | 1.212,00 |
| 10.04.2026 | 18,10 | 18,30 | 17,60 | 17,65 | -1,67% | - |
| 09.04.2026 | 18,15 | 18,45 | 17,75 | 17,95 | -1,91% | 195,00 |
| 08.04.2026 | 18,35 | 18,80 | 17,90 | 18,30 | 1,10% | - |
| 07.04.2026 | 18,15 | 18,25 | 17,40 | 18,10 | -0,82% | 14,00 |
| 02.04.2026 | 18,20 | 18,50 | 17,95 | 18,25 | -0,82% | 145,00 |
| 01.04.2026 | 18,50 | 18,65 | 18,15 | 18,40 | -0,27% | - |
| 31.03.2026 | 18,25 | 18,45 | 17,90 | 18,45 | 2,79% | 87,00 |
| 30.03.2026 | 18,30 | 18,70 | 17,85 | 17,95 | -2,45% | 14,00 |
| 27.03.2026 | 18,60 | 18,65 | 18,15 | 18,40 | -0,54% | 1.330,00 |
| 26.03.2026 | 18,65 | 18,85 | 18,15 | 18,50 | -2,12% | - |
| 25.03.2026 | 18,50 | 19,20 | 18,45 | 18,90 | 2,16% | 18,00 |
| 24.03.2026 | 18,20 | 18,70 | 17,90 | 18,50 | 1,09% | 78,00 |
| 23.03.2026 | 17,85 | 18,65 | 17,40 | 18,30 | 1,67% | 3.979,00 |
| 20.03.2026 | 18,60 | 18,65 | 17,75 | 18,00 | -2,17% | 306,00 |
| 19.03.2026 | 19,45 | 19,70 | 17,60 | 18,40 | -4,42% | 1.668,00 |
| 18.03.2026 | 20,60 | 20,70 | 18,75 | 19,25 | -5,17% | 104,00 |
| 17.03.2026 | 20,20 | 20,60 | 20,05 | 20,30 | -0,49% | - |
| 16.03.2026 | 20,60 | 20,90 | 20,15 | 20,40 | 1,24% | 139,00 |
| 13.03.2026 | 20,20 | 20,90 | 19,90 | 20,15 | -1,23% | 80,00 |
| 12.03.2026 | 19,85 | 20,80 | 19,60 | 20,40 | 2,51% | 240,00 |
| 11.03.2026 | 19,95 | 20,40 | 19,75 | 19,90 | 0,76% | 1.456,00 |
| 10.03.2026 | 19,70 | 20,30 | 19,30 | 19,75 | 1,54% | - |
| 09.03.2026 | 18,50 | 19,85 | 18,35 | 19,45 | 1,83% | 290,00 |
| 06.03.2026 | 19,75 | 19,90 | 18,90 | 19,10 | -1,80% | 694,00 |
| 05.03.2026 | 19,90 | 20,30 | 19,25 | 19,45 | -4,19% | 1.562,00 |
| 04.03.2026 | 19,10 | 20,60 | 18,70 | 20,30 | 4,64% | 1.100,00 |
| 03.03.2026 | 19,95 | 20,30 | 19,05 | 19,40 | -3,96% | 1.058,00 |
| 02.03.2026 | 20,05 | 20,40 | 19,60 | 20,20 | -0,49% | 14,00 |
| 27.02.2026 | 20,40 | 20,90 | 19,95 | 20,30 | 1,00% | 30,00 |
| 26.02.2026 | 21,10 | 21,50 | 19,60 | 20,10 | -4,74% | 1.380,00 |
| 25.02.2026 | 21,20 | 22,10 | 20,90 | 21,10 | -2,31% | 295,00 |
| 24.02.2026 | 20,40 | 22,10 | 20,05 | 21,60 | 6,40% | 1.395,00 |
| 23.02.2026 | 20,50 | 20,70 | 20,05 | 20,30 | -0,98% | 15,00 |
| 20.02.2026 | 20,15 | 20,90 | 20,15 | 20,50 | 0,00% | - |
| 19.02.2026 | 20,30 | 20,80 | 20,00 | 20,50 | 0,99% | - |
| 18.02.2026 | 20,30 | 21,00 | 19,85 | 20,30 | -0,98% | 1.670,00 |
| 17.02.2026 | 21,30 | 21,60 | 20,05 | 20,50 | -3,30% | - |
| 16.02.2026 | 21,00 | 21,40 | 21,00 | 21,20 | 1,44% | - |
| 13.02.2026 | 21,50 | 21,50 | 20,50 | 20,90 | -2,34% | 630,00 |
| 12.02.2026 | 21,50 | 21,80 | 20,60 | 21,40 | -1,38% | - |
| 11.02.2026 | 21,00 | 22,10 | 20,70 | 21,70 | 2,36% | 272,00 |
| 10.02.2026 | 21,00 | 21,30 | 20,50 | 21,20 | 0,47% | 1.709,00 |
| 09.02.2026 | 20,40 | 21,70 | 19,85 | 21,10 | 5,50% | 282,00 |
| 06.02.2026 | 19,80 | 20,50 | 19,75 | 20,00 | 0,76% | 1.213,00 |
| 05.02.2026 | 19,05 | 20,40 | 19,00 | 19,85 | -1,00% | 465,00 |
| 04.02.2026 | 20,15 | 21,80 | 19,50 | 20,05 | 1,52% | - |
| 03.02.2026 | 21,40 | 21,70 | 18,85 | 19,75 | -4,59% | 247,00 |
| 02.02.2026 | 19,90 | 21,00 | 19,40 | 20,70 | -0,96% | 2.816,00 |
| 30.01.2026 | 21,20 | 21,40 | 20,60 | 20,90 | -1,88% | 81,00 |
| 29.01.2026 | 22,10 | 22,40 | 20,40 | 21,30 | -4,05% | 2.065,00 |
| 28.01.2026 | 22,70 | 23,20 | 22,00 | 22,20 | -1,77% | 740,00 |
| 27.01.2026 | 22,90 | 23,20 | 22,40 | 22,60 | -0,88% | 162,00 |
| 26.01.2026 | 23,10 | 23,30 | 22,00 | 22,80 | -1,30% | 92,00 |
| 23.01.2026 | 22,90 | 24,40 | 22,40 | 23,10 | 7,94% | 719,00 |
| 22.01.2026 | 21,20 | 21,80 | 20,80 | 21,40 | 1,42% | 1.255,00 |
| 21.01.2026 | 21,40 | 21,50 | 20,40 | 21,10 | 0,00% | 2.341,00 |
| 20.01.2026 | 21,00 | 21,40 | 20,20 | 21,10 | -1,40% | 1.267,00 |
| 19.01.2026 | 21,40 | 21,50 | 21,10 | 21,40 | -1,38% | 2.522,00 |
| 16.01.2026 | 22,20 | 22,30 | 21,30 | 21,70 | -1,81% | 475,00 |
| 15.01.2026 | 22,10 | 22,40 | 21,50 | 22,10 | 0,91% | 20,00 |
| 14.01.2026 | 22,30 | 22,90 | 21,70 | 21,90 | -1,35% | 1.787,00 |
| 13.01.2026 | 22,20 | 23,20 | 22,00 | 22,20 | -1,33% | 1.046,00 |
| 12.01.2026 | 22,30 | 23,20 | 21,80 | 22,50 | 2,27% | 3.549,00 |
| 09.01.2026 | 22,10 | 23,00 | 21,70 | 22,00 | -0,90% | 3.475,00 |
| 08.01.2026 | 24,90 | 25,00 | 21,70 | 22,20 | -11,20% | 1.707,00 |
| 07.01.2026 | 25,20 | 25,40 | 24,60 | 25,00 | -1,57% | 242,00 |
| 06.01.2026 | 25,60 | 26,10 | 24,80 | 25,40 | -0,78% | 577,00 |
| 05.01.2026 | 25,60 | 26,20 | 24,20 | 25,60 | 0,79% | 1.412,00 |
| 02.01.2026 | 25,30 | 26,90 | 25,20 | 25,40 | -1,55% | 731,00 |
| 30.12.2025 | 25,60 | 25,90 | 25,20 | 25,80 | 0,78% | 2.860,00 |
| 29.12.2025 | 27,10 | 27,10 | 25,60 | 25,60 | -3,76% | 2.894,00 |
| 23.12.2025 | 28,10 | 28,20 | 26,40 | 26,60 | -5,67% | 1.196,00 |
| 22.12.2025 | 28,10 | 28,90 | 27,70 | 28,20 | 0,36% | 1.138,00 |
| 19.12.2025 | 27,60 | 28,60 | 27,50 | 28,10 | 2,18% | 456,00 |
| 18.12.2025 | 27,40 | 28,80 | 27,20 | 27,50 | 1,10% | 34,00 |
| 17.12.2025 | 27,60 | 28,20 | 27,00 | 27,20 | -0,37% | 670,00 |
| 16.12.2025 | 27,00 | 27,50 | 26,50 | 27,30 | 0,00% | 1.768,00 |
| 15.12.2025 | 27,70 | 27,80 | 27,10 | 27,30 | -0,36% | 812,00 |
| 12.12.2025 | 29,40 | 29,80 | 27,10 | 27,40 | -6,48% | 1.914,00 |
| 11.12.2025 | 29,30 | 29,40 | 27,70 | 29,30 | -1,01% | 1.093,00 |
| 10.12.2025 | 28,20 | 29,80 | 27,90 | 29,60 | 2,78% | 905,00 |
| 09.12.2025 | 28,10 | 29,50 | 28,00 | 28,80 | 2,86% | 2.289,00 |
| 08.12.2025 | 27,20 | 28,70 | 27,20 | 28,00 | 4,09% | 3.692,00 |
| 05.12.2025 | 27,10 | 27,70 | 26,50 | 26,90 | -0,37% | 2.858,00 |