16,800€
0,90%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 16,78 | 16,85 | 16,60 | 16,83 | 1,05% | - |
| 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 |
| 12.03.2025 | 16,70 | 16,90 | 16,70 | 16,90 | -0,29% | 500,00 |
| 11.03.2025 | 16,90 | 16,95 | 16,90 | 16,95 | -2,02% | 75,00 |
| 10.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 07.03.2025 | 17,45 | 17,45 | 17,40 | 17,40 | -3,60% | 75,00 |
| 06.03.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -6,48% | - |
| 05.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,31% | - |
| 04.03.2025 | 17,55 | 19,50 | 17,55 | 19,05 | -4,51% | 125,00 |
| 03.03.2025 | 19,70 | 19,95 | 19,70 | 19,95 | 0,76% | 38,00 |
| 28.02.2025 | 19,80 | 20,00 | 19,80 | 19,80 | -7,91% | 500,00 |
| 27.02.2025 | 21,00 | 22,30 | 19,70 | 21,50 | -0,92% | 1.717,00 |
| 26.02.2025 | 19,90 | 21,70 | 19,90 | 21,70 | 12,73% | 950,00 |
| 25.02.2025 | 19,30 | 19,30 | 19,25 | 19,25 | -4,70% | - |
| 24.02.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -7,34% | 75,00 |
| 21.02.2025 | 21,70 | 21,80 | 21,40 | 21,80 | 1,87% | 125,00 |
| 20.02.2025 | 21,30 | 21,70 | 21,00 | 21,40 | -2,28% | 275,00 |
| 19.02.2025 | 20,40 | 21,90 | 20,40 | 21,90 | 6,83% | 275,00 |
| 18.02.2025 | 20,40 | 20,70 | 20,30 | 20,50 | 0,99% | 288,00 |
| 17.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,87% | - |
| 14.02.2025 | 21,00 | 21,00 | 20,90 | 20,90 | 2,45% | 75,00 |
| 13.02.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 0,99% | 75,00 |
| 12.02.2025 | 20,50 | 20,50 | 20,20 | 20,20 | -4,72% | 1.025,00 |
| 11.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 10.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | - |
| 07.02.2025 | 19,25 | 20,10 | 19,25 | 20,00 | 6,10% | 175,00 |
| 06.02.2025 | 17,55 | 18,85 | 17,55 | 18,85 | 6,80% | 150,00 |
| 05.02.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 3,82% | - |
| 04.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,02% | - |
| 03.02.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 1,46% | 25,00 |
| 31.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,88% | - |
| 30.01.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -3,97% | - |
| 29.01.2025 | 16,85 | 17,65 | 16,85 | 17,65 | 6,33% | 50,00 |
| 28.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 27.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 24.01.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 4,56% | 100,00 |
| 23.01.2025 | 16,40 | 16,45 | 16,40 | 16,45 | 0,30% | 150,00 |
| 22.01.2025 | 17,10 | 17,10 | 16,40 | 16,40 | -11,59% | 150,00 |
| 21.01.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 20.01.2025 | 18,40 | 18,55 | 18,40 | 18,55 | -1,59% | 100,00 |
| 17.01.2025 | 18,40 | 18,85 | 18,40 | 18,85 | 1,34% | 75,00 |
| 16.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,92% | - |
| 15.01.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -2,93% | - |
| 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% | - |