10,750€
-4,02%
Echtzeit-Aktienkurs Daqo New Energy Corp
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 11,05 | 11,20 | 10,75 | 10,75 | -4,02% | 1.180,00 |
| 02.09.2026 | 11,20 | 11,25 | 11,10 | 11,20 | 1,36% | 50,00 |
| 31.08.2026 | 11,80 | 11,80 | 10,95 | 11,05 | -6,75% | 55,00 |
| 28.08.2026 | 11,80 | 11,90 | 11,60 | 11,85 | 1,72% | - |
| 26.08.2026 | 12,10 | 12,20 | 11,55 | 11,65 | -3,32% | 75,00 |
| 25.08.2026 | 12,05 | 12,40 | 11,45 | 12,05 | -2,43% | 885,00 |
| 24.08.2026 | 11,45 | 12,55 | 11,40 | 12,35 | 6,01% | - |
| 21.08.2026 | 13,00 | 13,00 | 11,55 | 11,65 | -7,91% | 147,00 |
| 20.08.2026 | 12,20 | 12,85 | 10,70 | 12,65 | 6,30% | 804,00 |
| 19.08.2026 | 12,00 | 12,00 | 11,60 | 11,90 | 1,28% | 478,00 |
| 18.08.2026 | 12,35 | 12,40 | 11,60 | 11,75 | -4,86% | 222,00 |
| 17.08.2026 | 12,75 | 12,80 | 12,15 | 12,35 | -1,59% | 144,00 |
| 14.08.2026 | 12,70 | 13,15 | 12,55 | 12,55 | -3,09% | 349,00 |
| 13.08.2026 | 12,60 | 12,95 | 12,20 | 12,95 | 3,19% | 1.150,00 |
| 12.08.2026 | 12,70 | 12,95 | 12,50 | 12,55 | -0,79% | 163,00 |
| 11.08.2026 | 12,50 | 12,85 | 12,45 | 12,65 | 0,00% | 1.180,00 |
| 10.08.2026 | 12,70 | 12,75 | 12,20 | 12,65 | 1,61% | 3.496,00 |
| 07.08.2026 | 11,70 | 12,70 | 11,70 | 12,45 | 8,26% | 247,00 |
| 06.08.2026 | 11,45 | 11,70 | 11,40 | 11,50 | 0,44% | 765,00 |
| 05.08.2026 | 11,60 | 11,65 | 11,05 | 11,45 | -2,55% | 1.326,00 |
| 04.08.2026 | 11,80 | 12,05 | 11,55 | 11,75 | -1,67% | - |
| 03.08.2026 | 10,90 | 12,05 | 10,80 | 11,95 | 13,27% | 2.020,00 |
| 31.07.2026 | 10,50 | 10,75 | 10,35 | 10,55 | 0,96% | 715,00 |
| 30.07.2026 | 10,45 | 10,75 | 10,15 | 10,45 | -0,48% | 970,00 |
| 29.07.2026 | 10,50 | 10,65 | 10,40 | 10,50 | -1,41% | 1,00 |
| 28.07.2026 | 10,60 | 10,70 | 10,45 | 10,65 | -0,93% | 20,00 |
| 27.07.2026 | 10,30 | 10,85 | 10,20 | 10,75 | 6,97% | - |
| 24.07.2026 | 10,50 | 10,55 | 10,05 | 10,05 | -3,83% | 605,00 |
| 23.07.2026 | 10,60 | 10,95 | 10,45 | 10,45 | -1,88% | 111,00 |
| 22.07.2026 | 10,35 | 10,85 | 10,30 | 10,65 | 0,00% | - |
| 21.07.2026 | 10,80 | 10,95 | 10,55 | 10,65 | -0,93% | 180,00 |
| 20.07.2026 | 10,80 | 11,10 | 10,55 | 10,75 | 0,00% | 875,00 |
| 17.07.2026 | 10,25 | 10,75 | 10,10 | 10,75 | 1,42% | 51,00 |
| 16.07.2026 | 10,70 | 10,70 | 10,60 | 10,60 | 0,47% | - |
| 15.07.2026 | 10,50 | 10,75 | 10,35 | 10,55 | 1,93% | 182,00 |
| 14.07.2026 | 10,35 | 10,45 | 10,15 | 10,35 | 0,98% | 730,00 |
| 13.07.2026 | 10,85 | 10,90 | 10,25 | 10,25 | -5,53% | 240,00 |
| 10.07.2026 | 10,85 | 10,85 | 10,50 | 10,85 | 3,83% | 505,00 |
| 09.07.2026 | 10,40 | 10,45 | 10,35 | 10,45 | -4,57% | 500,00 |
| 08.07.2026 | 11,05 | 11,05 | 10,95 | 10,95 | 1,86% | - |
| 06.07.2026 | 10,90 | 10,95 | 10,65 | 10,75 | -3,59% | - |
| 02.07.2026 | 11,10 | 11,65 | 11,05 | 11,15 | 0,00% | - |
| 01.07.2026 | 11,75 | 11,80 | 11,15 | 11,15 | -3,46% | - |
| 30.06.2026 | 11,35 | 11,85 | 11,30 | 11,55 | -0,43% | 50,00 |
| 29.06.2026 | 11,35 | 11,60 | 11,25 | 11,60 | 3,11% | 400,00 |
| 26.06.2026 | 11,35 | 11,50 | 11,05 | 11,25 | -0,88% | 434,00 |
| 25.06.2026 | 11,75 | 11,95 | 11,25 | 11,35 | -4,22% | 720,00 |
| 24.06.2026 | 11,80 | 12,10 | 11,65 | 11,85 | 0,85% | 85,00 |
| 23.06.2026 | 12,15 | 12,20 | 11,55 | 11,75 | -3,29% | 1.000,00 |
| 22.06.2026 | 12,55 | 12,55 | 12,05 | 12,15 | -0,82% | 363,00 |
| 18.06.2026 | 12,70 | 12,70 | 12,05 | 12,25 | -2,39% | - |
| 17.06.2026 | 12,65 | 12,95 | 12,55 | 12,55 | -3,09% | - |
| 16.06.2026 | 13,45 | 13,55 | 12,80 | 12,95 | -3,00% | 68,00 |
| 15.06.2026 | 13,60 | 14,10 | 13,35 | 13,35 | -0,37% | 977,00 |
| 12.06.2026 | 13,60 | 13,60 | 13,40 | 13,40 | 3,88% | - |
| 11.06.2026 | 12,90 | 13,20 | 12,90 | 12,90 | 4,45% | - |
| 10.06.2026 | 12,30 | 13,10 | 12,30 | 12,35 | -8,52% | 428,00 |
| 09.06.2026 | 13,55 | 13,55 | 13,35 | 13,50 | -4,59% | - |
| 05.06.2026 | 14,50 | 14,55 | 14,10 | 14,15 | -5,35% | 250,00 |
| 04.06.2026 | 15,00 | 15,60 | 14,35 | 14,95 | 8,73% | 1.800,00 |
| 03.06.2026 | 14,30 | 14,80 | 13,65 | 13,75 | -4,84% | 3.437,00 |
| 02.06.2026 | 14,45 | 14,55 | 14,15 | 14,45 | 1,40% | 26,00 |
| 01.06.2026 | 14,25 | 14,40 | 14,05 | 14,25 | 0,00% | 1.449,00 |
| 29.05.2026 | 14,60 | 14,80 | 14,05 | 14,25 | -1,38% | 1.641,00 |
| 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 |