19,750€
4,50%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | 68,00 |
| 04.02.2026 | 20,00 | 20,60 | 19,60 | 19,70 | -4,37% | 1.175,00 |
| 03.02.2026 | 21,20 | 21,20 | 20,60 | 20,60 | 0,00% | 200,00 |
| 02.02.2026 | 19,40 | 20,60 | 19,40 | 20,60 | -1,90% | 176,00 |
| 30.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,48% | 100,00 |
| 29.01.2026 | 22,00 | 22,40 | 20,20 | 20,90 | -7,52% | 100,00 |
| 28.01.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 500,00 |
| 27.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 26.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 23.01.2026 | 22,60 | 23,80 | 22,60 | 23,80 | 12,26% | 240,00 |
| 22.01.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | 100,00 |
| 21.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 20.01.2026 | 21,20 | 21,20 | 20,40 | 20,40 | -5,56% | 200,00 |
| 19.01.2026 | 21,40 | 21,60 | 21,40 | 21,60 | -0,92% | 155,00 |
| 16.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 15.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 14.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | 130,00 |
| 13.01.2026 | 22,00 | 23,00 | 22,00 | 23,00 | 4,55% | 150,00 |
| 12.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 09.01.2026 | 22,00 | 22,20 | 22,00 | 22,00 | -1,79% | 988,00 |
| 08.01.2026 | 24,60 | 24,80 | 21,80 | 22,40 | -10,40% | 250,00 |
| 07.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 06.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 05.01.2026 | 25,20 | 25,80 | 24,60 | 24,80 | -2,36% | 470,00 |
| 02.01.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | 200,00 |
| 30.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 29.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 23.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 22.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 100,00 |
| 19.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 18.12.2025 | 26,80 | 27,80 | 26,80 | 27,80 | 0,00% | 135,00 |
| 17.12.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 3,73% | 138,00 |
| 16.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 15.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 12.12.2025 | 29,20 | 29,80 | 27,20 | 27,20 | -5,56% | 488,00 |
| 11.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 10.12.2025 | 27,80 | 28,80 | 27,80 | 28,80 | -1,37% | 490,00 |
| 09.12.2025 | 28,00 | 29,20 | 28,00 | 29,20 | 1,39% | 276,00 |
| 08.12.2025 | 27,40 | 28,80 | 27,40 | 28,80 | 5,88% | 1.130,00 |
| 05.12.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 1,49% | 875,00 |
| 04.12.2025 | 27,60 | 28,00 | 26,80 | 26,80 | -3,60% | 1.359,00 |
| 03.12.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 300,00 |
| 02.12.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 4,48% | 100,00 |
| 01.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 28.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 27.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 26.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 25.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 5,60% | 250,00 |
| 24.11.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 400,00 |
| 21.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -10,95% | - |
| 20.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 1.000,00 |
| 19.11.2025 | 27,60 | 28,60 | 27,60 | 27,60 | -1,43% | 380,00 |
| 18.11.2025 | 28,80 | 28,80 | 27,40 | 28,00 | -3,45% | 335,00 |
| 17.11.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 10,69% | 219,00 |
| 14.11.2025 | 27,00 | 27,00 | 26,20 | 26,20 | -7,09% | 100,00 |
| 13.11.2025 | 27,60 | 28,20 | 27,60 | 28,20 | -4,08% | 90,00 |
| 12.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -5,77% | - |
| 11.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 6,12% | 16,00 |
| 10.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 9,70% | - |
| 07.11.2025 | 27,00 | 27,40 | 26,40 | 26,80 | 0,00% | 1.781,00 |
| 06.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 05.11.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | 100,00 |
| 04.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 03.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 8,66% | - |
| 31.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 30.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 41,00 |
| 29.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 28.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 12,50% | - |
| 27.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 24.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 90,00 |
| 23.10.2025 | 21,80 | 22,20 | 21,80 | 22,20 | -0,89% | 100,00 |
| 22.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 21.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 20.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 5,41% | 40,00 |
| 17.10.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -4,31% | 300,00 |
| 16.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 15.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 8,41% | - |
| 14.10.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 2,88% | 200,00 |
| 13.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 10.10.2025 | 23,60 | 23,60 | 22,00 | 22,00 | -8,33% | 60,00 |
| 09.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 08.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 07.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,80% | - |
| 06.10.2025 | 24,40 | 25,20 | 24,40 | 25,00 | 0,81% | 300,00 |
| 03.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 02.10.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 5,93% | 100,00 |
| 01.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 30.09.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 300,00 |
| 29.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -11,19% | - |
| 26.09.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 3,08% | 60,00 |
| 25.09.2025 | 24,00 | 26,00 | 24,00 | 26,00 | 6,56% | 810,00 |
| 24.09.2025 | 20,80 | 24,40 | 20,80 | 24,40 | 10,91% | 1,00 |
| 23.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 22.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 300,00 |
| 19.09.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | 100,00 |
| 18.09.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -2,63% | 300,00 |
| 17.09.2025 | 22,80 | 22,80 | 22,60 | 22,80 | -0,87% | 500,00 |
| 16.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 15.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 12.09.2025 | 21,80 | 22,20 | 21,80 | 22,20 | -0,89% | 300,00 |