18,925€
0,66%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 18,40 | 19,43 | 18,25 | 18,93 | 0,66% | - |
| 14.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 13.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | - |
| 10.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,76% | - |
| 09.01.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,25% | - |
| 08.01.2025 | 20,90 | 20,90 | 19,70 | 19,70 | -1,99% | 275,00 |
| 07.01.2025 | 19,60 | 20,30 | 19,60 | 20,10 | -2,90% | 475,00 |
| 06.01.2025 | 19,90 | 20,70 | 19,90 | 20,70 | 0,49% | 1.000,00 |
| 03.01.2025 | 19,45 | 20,60 | 19,45 | 20,60 | 4,04% | 225,00 |
| 02.01.2025 | 18,45 | 19,80 | 18,45 | 19,80 | 6,17% | 275,00 |
| 30.12.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 1,36% | - |
| 27.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 10,84% | 95,00 |
| 23.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 20.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,30% | - |
| 19.12.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -4,31% | - |
| 18.12.2024 | 16,80 | 17,40 | 16,80 | 17,40 | 7,41% | 100,00 |
| 17.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 16.12.2024 | 17,05 | 17,05 | 16,60 | 16,60 | -2,64% | 5,00 |
| 13.12.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -1,45% | - |
| 12.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | - |
| 11.12.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,58% | - |
| 10.12.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 0,58% | - |
| 09.12.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -7,80% | - |
| 06.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -7,92% | - |
| 04.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 03.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 02.12.2024 | 18,70 | 20,40 | 18,70 | 20,40 | 8,22% | 3,00 |
| 29.11.2024 | 18,50 | 18,85 | 18,50 | 18,85 | 1,07% | 20,00 |
| 28.11.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,81% | - |
| 27.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 250,00 |
| 26.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,68% | - |
| 25.11.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,28% | - |
| 22.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -4,58% | - |
| 21.11.2024 | 19,13 | 19,18 | 18,08 | 18,55 | 7,85% | - |
| 20.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 19.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,48% | 22,00 |
| 18.11.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -5,47% | - |
| 15.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | - |
| 14.11.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -5,64% | - |
| 13.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 12.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 11.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 08.11.2024 | 20,30 | 20,70 | 19,90 | 19,90 | -0,25% | 142,00 |
| 07.11.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 5,00% | - |
| 06.11.2024 | 20,40 | 20,40 | 19,00 | 19,00 | -11,63% | 200,00 |
| 05.11.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 04.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 01.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 31.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 30.10.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 3,80% | - |
| 29.10.2024 | 23,80 | 24,40 | 19,75 | 19,75 | -14,50% | 3.670,00 |
| 28.10.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 2,67% | - |
| 25.10.2024 | 22,10 | 22,50 | 22,10 | 22,50 | 11,94% | 200,00 |
| 24.10.2024 | 20,60 | 20,60 | 20,10 | 20,10 | -4,74% | 1.000,00 |
| 23.10.2024 | 20,60 | 21,40 | 20,60 | 21,10 | 15,62% | 715,00 |
| 22.10.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 7,35% | - |
| 21.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 18.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 17.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 16.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,03% | - |
| 15.10.2024 | 17,95 | 17,95 | 17,25 | 17,25 | -8,97% | 20,00 |
| 14.10.2024 | 18,55 | 18,95 | 18,55 | 18,95 | 4,70% | 50,00 |
| 11.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,95% | - |
| 10.10.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -6,05% | - |
| 09.10.2024 | 18,80 | 19,85 | 18,80 | 19,85 | 1,79% | 600,00 |
| 08.10.2024 | 22,50 | 22,50 | 19,50 | 19,50 | -17,72% | 815,00 |
| 07.10.2024 | 21,90 | 24,10 | 21,90 | 23,70 | 17,33% | 647,00 |
| 04.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 03.10.2024 | 19,95 | 20,10 | 19,95 | 20,10 | -0,99% | 200,00 |
| 02.10.2024 | 18,10 | 20,30 | 18,10 | 20,30 | 8,27% | 440,00 |
| 01.10.2024 | 18,05 | 18,75 | 18,05 | 18,75 | -1,32% | 300,00 |
| 30.09.2024 | 18,25 | 19,00 | 18,25 | 19,00 | 15,50% | 600,00 |
| 27.09.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 7,87% | - |
| 26.09.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -1,29% | - |
| 25.09.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -1,59% | - |
| 24.09.2024 | 14,65 | 15,70 | 14,65 | 15,70 | 8,65% | 615,00 |
| 23.09.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -6,17% | - |
| 20.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 19.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 3,73% | - |
| 18.09.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 9,67% | - |
| 17.09.2024 | 13,40 | 13,45 | 13,40 | 13,45 | -5,94% | 50,00 |
| 16.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 4,76% | - |
| 13.09.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -2,85% | - |
| 12.09.2024 | 13,75 | 14,05 | 13,75 | 14,05 | 9,34% | 2.000,00 |
| 11.09.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -1,91% | - |
| 10.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -4,03% | - |
| 09.09.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 06.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 05.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,47% | - |
| 04.09.2024 | 12,70 | 12,95 | 12,70 | 12,95 | -1,52% | 2,00 |
| 03.09.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 02.09.2024 | 13,15 | 13,20 | 13,15 | 13,20 | 0,00% | - |
| 30.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 6,02% | - |
| 29.08.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -8,12% | - |
| 28.08.2024 | 13,15 | 13,55 | 13,15 | 13,55 | 3,83% | 3,00 |
| 27.08.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,38% | - |
| 26.08.2024 | 13,45 | 13,45 | 13,00 | 13,00 | -3,35% | 150,00 |
| 23.08.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -2,18% | - |
| 22.08.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 1,48% | - |