18,150€
-6,44%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 18,10 | 18,15 | 17,90 | 18,10 | -6,70% | - |
| 01.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 31.07.2025 | 19,30 | 20,20 | 19,30 | 20,20 | 1,00% | 300,00 |
| 30.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 29.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 28.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 25.07.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 1,00% | 175,00 |
| 24.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 23.07.2025 | 20,80 | 20,80 | 19,40 | 19,40 | -8,49% | 75,00 |
| 22.07.2025 | 19,10 | 21,40 | 19,10 | 21,20 | 17,78% | 2.225,00 |
| 21.07.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 0,56% | 75,00 |
| 18.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | 150,00 |
| 17.07.2025 | 16,80 | 18,50 | 16,80 | 18,50 | 6,94% | 1.375,00 |
| 16.07.2025 | 16,80 | 17,30 | 16,80 | 17,30 | 0,58% | 75,00 |
| 15.07.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 0,00% | 150,00 |
| 14.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 75,00 |
| 11.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 6,83% | 59,00 |
| 10.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 09.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 08.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 9,40% | - |
| 07.07.2025 | 15,80 | 15,80 | 14,90 | 14,90 | -6,88% | 150,00 |
| 04.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 03.07.2025 | 14,80 | 15,70 | 14,80 | 15,70 | 1,29% | 400,00 |
| 02.07.2025 | 14,10 | 15,50 | 14,10 | 15,50 | 21,09% | 951,00 |
| 01.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -4,48% | - |
| 30.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 5,51% | - |
| 27.06.2025 | 12,30 | 12,80 | 12,30 | 12,70 | 4,96% | 277,00 |
| 26.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 25.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 24.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 23.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 20.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 19.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 18.06.2025 | 11,90 | 12,40 | 11,90 | 12,40 | 4,20% | 150,00 |
| 17.06.2025 | 12,40 | 12,40 | 11,90 | 11,90 | -0,83% | 125,00 |
| 16.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 13.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 12.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 11.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 10.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 09.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 06.06.2025 | 11,90 | 12,60 | 11,90 | 12,60 | 6,78% | 30,00 |
| 05.06.2025 | 11,90 | 12,10 | 11,80 | 11,80 | -1,67% | 125,00 |
| 04.06.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 3,45% | 75,00 |
| 03.06.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 0,00% | 75,00 |
| 02.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 30.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 29.05.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 0,00% | 125,00 |
| 28.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 27.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 26.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 23.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 75,00 |
| 22.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 21.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 20.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 19.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 16.05.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | 90,00 |
| 15.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 14.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 13.05.2025 | 13,10 | 14,10 | 13,10 | 13,50 | 7,14% | 275,00 |
| 12.05.2025 | 11,90 | 12,60 | 11,90 | 12,60 | 7,69% | 75,00 |
| 09.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 08.05.2025 | 11,60 | 11,80 | 11,60 | 11,80 | 3,51% | 145,00 |
| 07.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | 75,00 |
| 06.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 05.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 02.05.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 0,88% | 2.000,00 |
| 30.04.2025 | 11,40 | 11,40 | 11,20 | 11,40 | 0,88% | 220,00 |
| 29.04.2025 | 12,80 | 12,80 | 11,30 | 11,30 | -12,40% | 250,00 |
| 28.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 25.04.2025 | 12,60 | 13,30 | 12,60 | 13,00 | 7,44% | 325,00 |
| 24.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 23.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 22.04.2025 | 11,40 | 11,60 | 11,40 | 11,60 | -4,92% | 2.000,00 |
| 17.04.2025 | 12,50 | 12,50 | 12,20 | 12,20 | -0,81% | 75,00 |
| 16.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 15.04.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -3,13% | 75,00 |
| 14.04.2025 | 12,20 | 12,80 | 12,20 | 12,80 | 5,79% | 75,00 |
| 11.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -11,03% | - |
| 10.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 10,57% | - |
| 09.04.2025 | 12,80 | 13,00 | 12,30 | 12,30 | 0,82% | 1.600,00 |
| 08.04.2025 | 14,30 | 14,30 | 12,20 | 12,20 | -8,27% | 75,00 |
| 07.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -11,63% | - |
| 04.04.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -2,27% | - |
| 03.04.2025 | 16,05 | 16,05 | 15,40 | 15,40 | -7,23% | 75,00 |
| 02.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,30% | - |
| 01.04.2025 | 16,55 | 16,65 | 16,55 | 16,65 | -0,89% | 125,00 |
| 31.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 28.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 27.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 26.03.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 0,87% | 50,00 |
| 25.03.2025 | 16,55 | 17,25 | 16,55 | 17,25 | 3,92% | 50,00 |
| 24.03.2025 | 17,85 | 17,85 | 16,60 | 16,60 | -7,26% | 75,00 |
| 21.03.2025 | 18,20 | 18,20 | 17,90 | 17,90 | -2,45% | 75,00 |
| 20.03.2025 | 18,45 | 18,45 | 18,35 | 18,35 | 1,66% | 75,00 |
| 19.03.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,28% | - |
| 18.03.2025 | 17,75 | 18,00 | 17,75 | 18,00 | -0,28% | 50,00 |
| 17.03.2025 | 17,30 | 18,05 | 17,30 | 18,05 | 4,03% | 100,00 |
| 14.03.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 1,17% | - |
| 13.03.2025 | 16,90 | 17,15 | 16,90 | 17,15 | 1,48% | 75,00 |