18,150€
-4,72%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 18,95 | 19,70 | 17,75 | 17,85 | -6,30% | 7,00 |
| 31.07.2025 | 19,80 | 20,60 | 18,55 | 19,05 | -4,03% | 4,00 |
| 30.07.2025 | 20,80 | 20,80 | 19,65 | 19,85 | -2,22% | 5,00 |
| 29.07.2025 | 19,85 | 22,10 | 19,65 | 20,30 | 2,27% | 51,00 |
| 28.07.2025 | 20,00 | 20,10 | 19,00 | 19,85 | 0,00% | 15,00 |
| 25.07.2025 | 21,40 | 21,40 | 19,75 | 19,85 | -6,81% | 45,00 |
| 24.07.2025 | 19,80 | 21,70 | 19,80 | 21,30 | 8,12% | 6,00 |
| 23.07.2025 | 20,90 | 21,30 | 19,30 | 19,70 | -6,19% | 54,00 |
| 22.07.2025 | 17,85 | 21,70 | 17,85 | 21,00 | 16,34% | 328,00 |
| 21.07.2025 | 17,75 | 18,30 | 17,75 | 18,05 | 1,69% | 25,00 |
| 18.07.2025 | 18,05 | 18,15 | 17,50 | 17,75 | -1,66% | 420,00 |
| 17.07.2025 | 17,05 | 18,75 | 16,65 | 18,05 | 5,87% | - |
| 16.07.2025 | 16,85 | 17,60 | 16,85 | 17,05 | 0,59% | - |
| 15.07.2025 | 17,25 | 17,55 | 16,70 | 16,95 | -2,59% | - |
| 14.07.2025 | 17,30 | 17,65 | 16,85 | 17,40 | 0,87% | 3,00 |
| 11.07.2025 | 17,25 | 17,35 | 0,00 | 17,25 | 0,00% | 12,00 |
| 10.07.2025 | 16,00 | 17,60 | 16,00 | 17,25 | 7,14% | 10,00 |
| 09.07.2025 | 16,15 | 16,50 | 15,30 | 16,10 | -0,62% | - |
| 08.07.2025 | 14,90 | 16,90 | 14,90 | 16,20 | 8,36% | 1.005,00 |
| 07.07.2025 | 15,95 | 16,00 | 14,55 | 14,95 | -6,27% | 4,00 |
| 04.07.2025 | 16,05 | 16,15 | 15,95 | 15,95 | -0,93% | - |
| 03.07.2025 | 15,25 | 16,35 | 14,90 | 16,10 | 7,69% | 1,00 |
| 02.07.2025 | 13,05 | 15,65 | 13,00 | 14,95 | 14,56% | 1,00 |
| 01.07.2025 | 13,10 | 13,35 | 12,65 | 13,05 | 1,56% | - |
| 30.06.2025 | 12,95 | 13,60 | 12,80 | 12,85 | 0,00% | - |
| 27.06.2025 | 12,35 | 13,05 | 12,30 | 12,85 | 3,21% | - |
| 26.06.2025 | 12,25 | 12,55 | 12,15 | 12,45 | 0,81% | - |
| 25.06.2025 | 12,35 | 12,55 | 11,85 | 12,35 | 0,00% | - |
| 24.06.2025 | 12,15 | 12,70 | 12,15 | 12,35 | 2,49% | - |
| 23.06.2025 | 12,05 | 12,30 | 11,85 | 12,05 | 0,00% | - |
| 20.06.2025 | 12,40 | 12,45 | 12,05 | 12,05 | -0,41% | - |
| 19.06.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -2,42% | - |
| 18.06.2025 | 12,20 | 12,55 | 11,90 | 12,40 | 1,64% | - |
| 17.06.2025 | 12,50 | 12,60 | 11,40 | 12,20 | -2,40% | - |
| 16.06.2025 | 12,15 | 12,55 | 11,90 | 12,50 | 3,31% | - |
| 13.06.2025 | 12,35 | 12,40 | 11,90 | 12,10 | -2,02% | - |
| 12.06.2025 | 12,75 | 12,80 | 12,15 | 12,35 | -2,37% | - |
| 11.06.2025 | 12,95 | 13,20 | 12,45 | 12,65 | -1,94% | - |
| 10.06.2025 | 13,05 | 13,05 | 12,65 | 12,90 | 1,18% | - |
| 09.06.2025 | 12,60 | 13,35 | 12,60 | 12,75 | 1,59% | - |
| 06.06.2025 | 12,00 | 12,95 | 11,70 | 12,55 | 5,46% | - |
| 05.06.2025 | 11,95 | 12,20 | 11,65 | 11,90 | -0,42% | - |
| 04.06.2025 | 11,95 | 12,25 | 11,80 | 11,95 | 0,84% | - |
| 03.06.2025 | 11,50 | 11,95 | 11,30 | 11,85 | 3,04% | 29,00 |
| 02.06.2025 | 11,75 | 11,85 | 11,35 | 11,50 | -2,54% | 9,00 |
| 30.05.2025 | 12,20 | 12,30 | 11,65 | 11,80 | -2,88% | - |
| 29.05.2025 | 12,10 | 12,45 | 12,05 | 12,15 | 0,83% | - |
| 28.05.2025 | 12,60 | 12,60 | 11,95 | 12,05 | -2,43% | - |
| 27.05.2025 | 11,90 | 12,35 | 11,85 | 12,35 | 3,78% | - |
| 26.05.2025 | 12,15 | 12,15 | 11,85 | 11,90 | -2,06% | 30,00 |
| 23.05.2025 | 12,10 | 12,45 | 11,65 | 12,15 | 0,41% | 500,00 |
| 22.05.2025 | 12,35 | 12,45 | 11,75 | 12,10 | -2,02% | 30,00 |
| 21.05.2025 | 12,65 | 12,70 | 12,15 | 12,35 | -3,14% | - |
| 20.05.2025 | 12,75 | 13,10 | 12,60 | 12,75 | 0,00% | - |
| 19.05.2025 | 13,00 | 13,35 | 12,40 | 12,75 | -2,67% | 300,00 |
| 16.05.2025 | 13,25 | 13,60 | 12,90 | 13,10 | -1,87% | - |
| 15.05.2025 | 13,45 | 13,45 | 12,85 | 13,35 | -0,74% | 750,00 |
| 14.05.2025 | 13,45 | 13,75 | 12,95 | 13,45 | 0,00% | - |
| 13.05.2025 | 12,55 | 14,25 | 12,55 | 13,45 | 6,32% | - |
| 12.05.2025 | 11,80 | 13,05 | 11,75 | 12,65 | 8,58% | 430,00 |
| 09.05.2025 | 11,80 | 12,20 | 11,45 | 11,65 | -0,85% | - |
| 08.05.2025 | 11,45 | 12,00 | 11,25 | 11,75 | 2,62% | 750,00 |
| 07.05.2025 | 11,55 | 11,85 | 11,35 | 11,45 | -0,87% | - |
| 06.05.2025 | 11,15 | 11,95 | 11,15 | 11,55 | 2,67% | 13,00 |
| 05.05.2025 | 11,45 | 11,45 | 11,05 | 11,25 | -0,88% | 5,00 |
| 02.05.2025 | 11,25 | 11,65 | 11,15 | 11,35 | 0,89% | - |
| 30.04.2025 | 11,25 | 11,65 | 11,05 | 11,25 | -0,88% | 9,00 |
| 29.04.2025 | 12,95 | 13,05 | 10,85 | 11,35 | -12,36% | 15,00 |
| 28.04.2025 | 13,05 | 13,20 | 12,80 | 12,95 | -0,77% | - |
| 25.04.2025 | 12,65 | 13,45 | 12,50 | 13,05 | 3,16% | - |
| 24.04.2025 | 12,35 | 12,75 | 12,10 | 12,65 | 2,43% | - |
| 23.04.2025 | 12,05 | 12,75 | 12,05 | 12,35 | 2,49% | - |
| 22.04.2025 | 11,45 | 12,15 | 11,40 | 12,05 | -2,43% | 2,00 |
| 17.04.2025 | 12,35 | 12,70 | 11,95 | 12,35 | -0,80% | 6,00 |
| 16.04.2025 | 12,65 | 12,65 | 12,05 | 12,45 | -3,11% | - |
| 15.04.2025 | 12,70 | 12,95 | 12,20 | 12,85 | 0,78% | - |
| 14.04.2025 | 12,05 | 13,25 | 12,00 | 12,75 | 4,94% | - |
| 11.04.2025 | 12,15 | 12,25 | 11,65 | 12,15 | 0,00% | - |
| 10.04.2025 | 13,30 | 13,70 | 11,50 | 12,15 | -8,30% | - |
| 09.04.2025 | 12,35 | 13,75 | 11,75 | 13,25 | 6,43% | 500,00 |
| 08.04.2025 | 14,55 | 14,95 | 12,15 | 12,45 | -13,84% | 30,00 |
| 07.04.2025 | 14,20 | 14,95 | 12,90 | 14,45 | 1,94% | - |
| 04.04.2025 | 15,10 | 15,18 | 13,68 | 14,18 | -6,13% | - |
| 03.04.2025 | 16,20 | 16,53 | 14,68 | 15,10 | -9,58% | - |
| 02.04.2025 | 17,00 | 17,08 | 16,48 | 16,70 | -0,30% | - |
| 01.04.2025 | 16,78 | 17,08 | 16,50 | 16,75 | 0,15% | - |
| 31.03.2025 | 17,08 | 17,13 | 16,38 | 16,73 | -2,05% | - |
| 28.03.2025 | 17,25 | 17,43 | 16,63 | 17,08 | -1,16% | 19,00 |
| 27.03.2025 | 17,03 | 17,30 | 16,65 | 17,28 | 1,47% | - |
| 26.03.2025 | 17,50 | 17,68 | 16,93 | 17,03 | -1,45% | - |
| 25.03.2025 | 16,88 | 17,58 | 16,48 | 17,28 | 3,29% | 3,00 |
| 24.03.2025 | 17,80 | 18,13 | 16,50 | 16,73 | -6,04% | - |
| 21.03.2025 | 18,60 | 18,70 | 17,73 | 17,80 | -3,26% | - |
| 20.03.2025 | 18,83 | 19,28 | 18,23 | 18,40 | -2,26% | - |
| 19.03.2025 | 18,15 | 19,43 | 18,13 | 18,83 | 4,29% | - |
| 18.03.2025 | 18,03 | 18,93 | 17,78 | 18,05 | 0,14% | 22,00 |
| 17.03.2025 | 17,50 | 18,30 | 17,30 | 18,03 | 3,00% | - |
| 14.03.2025 | 17,25 | 18,05 | 17,25 | 17,50 | 1,45% | 5,00 |
| 13.03.2025 | 17,08 | 17,60 | 16,93 | 17,25 | 1,02% | - |
| 12.03.2025 | 17,20 | 17,70 | 16,73 | 17,08 | 0,59% | - |