14,250€
-1,38%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,60 | 14,65 | 14,60 | 14,60 | 1,04% | - |
| 28.05.2026 | 14,85 | 15,15 | 14,25 | 14,45 | -4,62% | 1.271,00 |
| 26.05.2026 | 15,10 | 15,55 | 15,05 | 15,15 | 0,66% | 2.213,00 |
| 22.05.2026 | 15,55 | 15,80 | 14,80 | 15,05 | -4,44% | 613,00 |
| 21.05.2026 | 14,80 | 15,85 | 14,80 | 15,75 | 3,28% | 734,00 |
| 20.05.2026 | 14,75 | 15,35 | 14,70 | 15,25 | 3,39% | 80,00 |
| 19.05.2026 | 15,10 | 15,15 | 14,55 | 14,75 | 0,00% | 1.781,00 |
| 18.05.2026 | 15,50 | 15,65 | 14,65 | 14,75 | -5,75% | 111,00 |
| 15.05.2026 | 15,75 | 16,10 | 15,65 | 15,65 | -2,49% | 114,00 |
| 14.05.2026 | 16,10 | 16,35 | 15,45 | 16,05 | -2,43% | 80,00 |
| 13.05.2026 | 15,95 | 16,80 | 15,95 | 16,45 | 1,23% | 372,00 |
| 12.05.2026 | 16,20 | 16,30 | 16,20 | 16,25 | 1,25% | 30,00 |
| 08.05.2026 | 15,50 | 16,40 | 15,50 | 16,05 | 3,22% | 583,00 |
| 07.05.2026 | 16,55 | 16,75 | 15,55 | 15,55 | -4,31% | 229,00 |
| 06.05.2026 | 17,20 | 17,25 | 16,05 | 16,25 | -5,80% | 324,00 |
| 05.05.2026 | 17,00 | 17,35 | 16,85 | 17,25 | 1,17% | 1.580,00 |
| 04.05.2026 | 16,40 | 17,25 | 16,20 | 17,05 | 4,92% | 1.533,00 |
| 30.04.2026 | 16,50 | 16,60 | 16,05 | 16,25 | 1,88% | 328,00 |
| 29.04.2026 | 18,95 | 19,00 | 15,00 | 15,95 | -14,93% | 1.100,00 |
| 28.04.2026 | 18,80 | 18,95 | 18,15 | 18,75 | -2,34% | 163,00 |
| 27.04.2026 | 19,55 | 19,70 | 18,90 | 19,20 | -1,54% | 411,00 |
| 24.04.2026 | 20,00 | 20,20 | 19,15 | 19,50 | -0,26% | 756,00 |
| 23.04.2026 | 20,00 | 20,00 | 19,15 | 19,55 | -2,74% | 1.218,00 |
| 22.04.2026 | 17,10 | 20,30 | 17,00 | 20,10 | 16,52% | 3.874,00 |
| 21.04.2026 | 18,85 | 18,90 | 17,25 | 17,25 | -8,49% | 938,00 |
| 20.04.2026 | 19,20 | 19,30 | 18,40 | 18,85 | 1,62% | 546,00 |
| 17.04.2026 | 18,10 | 18,85 | 18,00 | 18,55 | 1,92% | 100,00 |
| 16.04.2026 | 18,55 | 18,70 | 17,60 | 18,20 | -0,27% | - |
| 15.04.2026 | 17,95 | 18,85 | 17,85 | 18,25 | 0,55% | 52,00 |
| 14.04.2026 | 18,75 | 19,00 | 18,15 | 18,15 | 0,00% | 308,00 |
| 13.04.2026 | 18,80 | 18,95 | 17,80 | 18,15 | 1,11% | 586,00 |
| 10.04.2026 | 18,10 | 18,30 | 17,80 | 17,95 | -1,37% | 122,00 |
| 09.04.2026 | 18,30 | 18,45 | 17,90 | 18,20 | -1,09% | 186,00 |
| 08.04.2026 | 17,95 | 18,40 | 17,90 | 18,40 | 2,51% | - |
| 07.04.2026 | 18,10 | 18,10 | 17,45 | 17,95 | -1,91% | 13,00 |
| 02.04.2026 | 18,30 | 18,40 | 18,25 | 18,30 | -0,54% | - |
| 01.04.2026 | 18,50 | 18,60 | 18,15 | 18,40 | 0,00% | 243,00 |
| 31.03.2026 | 18,00 | 18,45 | 17,90 | 18,40 | 1,94% | 437,00 |
| 30.03.2026 | 18,50 | 18,60 | 17,85 | 18,05 | -1,37% | - |
| 27.03.2026 | 18,55 | 18,60 | 18,25 | 18,30 | 0,27% | 2.090,00 |
| 26.03.2026 | 18,65 | 18,80 | 18,15 | 18,25 | -3,69% | - |
| 25.03.2026 | 18,60 | 19,15 | 18,45 | 18,95 | 3,84% | - |
| 24.03.2026 | 18,25 | 18,35 | 18,25 | 18,25 | -0,27% | - |
| 23.03.2026 | 17,55 | 18,70 | 17,50 | 18,30 | 0,27% | 1.610,00 |
| 20.03.2026 | 18,30 | 18,65 | 17,75 | 18,25 | 2,53% | 815,00 |
| 19.03.2026 | 19,25 | 19,40 | 17,80 | 17,80 | -6,07% | 360,00 |
| 18.03.2026 | 20,30 | 20,50 | 18,90 | 18,95 | -6,65% | 1.212,00 |
| 17.03.2026 | 20,30 | 20,60 | 20,10 | 20,30 | -0,98% | 38,00 |
| 16.03.2026 | 20,50 | 20,90 | 19,95 | 20,50 | 1,99% | 102,00 |
| 13.03.2026 | 20,50 | 20,90 | 19,95 | 20,10 | -2,90% | 4,00 |
| 12.03.2026 | 19,85 | 20,70 | 19,70 | 20,70 | 3,76% | 984,00 |
| 11.03.2026 | 19,75 | 20,30 | 19,75 | 19,95 | 0,25% | 20,00 |
| 10.03.2026 | 19,85 | 20,30 | 19,45 | 19,90 | 1,53% | 242,00 |
| 09.03.2026 | 18,55 | 19,80 | 18,45 | 19,60 | 1,29% | 554,00 |
| 06.03.2026 | 19,90 | 20,00 | 19,35 | 19,35 | -0,51% | - |
| 05.03.2026 | 20,00 | 20,30 | 19,25 | 19,45 | -5,12% | 18,00 |
| 04.03.2026 | 19,00 | 20,50 | 18,75 | 20,50 | 5,94% | 1.549,00 |
| 03.03.2026 | 20,00 | 20,40 | 19,25 | 19,35 | -4,68% | 261,00 |
| 02.03.2026 | 20,20 | 20,40 | 19,80 | 20,30 | -0,98% | 54,00 |
| 27.02.2026 | 20,40 | 20,80 | 19,90 | 20,50 | 3,54% | 1.375,00 |
| 26.02.2026 | 20,70 | 21,30 | 19,50 | 19,80 | -7,04% | 635,00 |
| 25.02.2026 | 21,70 | 22,10 | 21,30 | 21,30 | -2,74% | - |
| 24.02.2026 | 20,30 | 21,90 | 20,30 | 21,90 | 7,88% | 300,00 |
| 23.02.2026 | 20,60 | 21,00 | 20,10 | 20,30 | -1,93% | 705,00 |
| 20.02.2026 | 20,40 | 20,90 | 20,30 | 20,70 | 0,00% | 34,00 |
| 19.02.2026 | 20,40 | 20,70 | 19,80 | 20,70 | 0,98% | 299,00 |
| 18.02.2026 | 20,20 | 20,90 | 19,80 | 20,50 | 0,00% | 519,00 |
| 17.02.2026 | 21,50 | 21,50 | 20,10 | 20,50 | -3,30% | 168,00 |
| 16.02.2026 | 21,20 | 21,40 | 21,00 | 21,20 | 1,44% | 95,00 |
| 13.02.2026 | 21,10 | 21,50 | 20,50 | 20,90 | -3,24% | - |
| 12.02.2026 | 21,60 | 21,80 | 21,60 | 21,60 | -1,37% | 142,00 |
| 11.02.2026 | 21,00 | 21,90 | 20,90 | 21,90 | 3,79% | 54,00 |
| 10.02.2026 | 20,80 | 21,30 | 20,50 | 21,10 | -2,76% | 1.461,00 |
| 09.02.2026 | 20,05 | 21,70 | 19,85 | 21,70 | 7,96% | 505,00 |
| 06.02.2026 | 20,00 | 20,50 | 19,80 | 20,10 | 1,52% | 1.009,00 |
| 05.02.2026 | 19,15 | 20,30 | 19,15 | 19,80 | -1,49% | 3.968,00 |
| 04.02.2026 | 20,05 | 21,80 | 19,65 | 20,10 | 1,77% | 1.690,00 |
| 03.02.2026 | 21,50 | 21,60 | 18,95 | 19,75 | -5,50% | 616,00 |
| 02.02.2026 | 19,00 | 20,90 | 18,90 | 20,90 | 1,46% | 7.946,00 |
| 30.01.2026 | 21,10 | 21,10 | 20,60 | 20,60 | -2,37% | - |
| 29.01.2026 | 22,40 | 22,60 | 20,50 | 21,10 | -6,22% | 619,00 |
| 28.01.2026 | 23,20 | 23,20 | 22,20 | 22,50 | 0,00% | 72,00 |
| 27.01.2026 | 22,90 | 23,20 | 22,50 | 22,50 | 0,00% | 536,00 |
| 26.01.2026 | 22,90 | 22,90 | 22,50 | 22,50 | -3,43% | 380,00 |
| 23.01.2026 | 22,60 | 24,30 | 22,50 | 23,30 | 8,88% | 1.758,00 |
| 22.01.2026 | 21,00 | 21,50 | 20,80 | 21,40 | 0,47% | 1.283,00 |
| 21.01.2026 | 21,30 | 21,40 | 21,30 | 21,30 | 0,00% | - |
| 20.01.2026 | 21,30 | 21,30 | 20,30 | 21,30 | -0,47% | - |
| 19.01.2026 | 21,40 | 21,60 | 21,40 | 21,40 | -1,38% | 48,00 |
| 16.01.2026 | 22,00 | 22,00 | 21,40 | 21,70 | -0,91% | 512,00 |
| 15.01.2026 | 22,10 | 22,30 | 21,50 | 21,90 | 0,00% | 1.691,00 |
| 14.01.2026 | 22,30 | 22,50 | 21,70 | 21,90 | -1,79% | 558,00 |
| 13.01.2026 | 21,60 | 23,10 | 21,60 | 22,30 | -0,89% | 2.050,00 |
| 12.01.2026 | 22,10 | 23,10 | 22,00 | 22,50 | 2,74% | 779,00 |
| 09.01.2026 | 22,10 | 22,60 | 21,90 | 21,90 | -0,90% | 926,00 |
| 08.01.2026 | 24,90 | 25,00 | 21,90 | 22,10 | -11,95% | 4.897,00 |
| 07.01.2026 | 25,00 | 25,30 | 24,40 | 25,10 | 0,80% | 825,00 |
| 06.01.2026 | 25,70 | 26,10 | 24,90 | 24,90 | -2,35% | - |
| 05.01.2026 | 25,40 | 26,00 | 24,30 | 25,50 | 0,79% | 5.850,00 |
| 02.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -1,94% | - |