19,650€
1,81%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 19,80 | 19,80 | 19,65 | 19,70 | 2,07% | - |
| 05.02.2026 | 19,65 | 20,00 | 18,95 | 19,30 | -3,74% | - |
| 04.02.2026 | 19,65 | 20,60 | 19,65 | 20,05 | 3,35% | - |
| 03.02.2026 | 20,80 | 21,60 | 19,30 | 19,40 | -3,00% | 784,00 |
| 02.02.2026 | 20,90 | 20,90 | 20,00 | 20,00 | -3,85% | 37,00 |
| 30.01.2026 | 21,30 | 21,40 | 20,60 | 20,80 | 0,00% | - |
| 29.01.2026 | 22,20 | 22,60 | 20,40 | 20,80 | -7,14% | 2,00 |
| 28.01.2026 | 22,70 | 23,20 | 22,00 | 22,40 | -1,75% | 2,00 |
| 27.01.2026 | 22,80 | 23,20 | 22,40 | 22,80 | 1,79% | - |
| 26.01.2026 | 23,00 | 23,10 | 22,00 | 22,40 | -4,27% | 20,00 |
| 23.01.2026 | 21,50 | 24,30 | 21,50 | 23,40 | 9,86% | 432,00 |
| 22.01.2026 | 20,90 | 21,30 | 20,90 | 21,30 | 1,43% | - |
| 21.01.2026 | 21,00 | 21,60 | 20,50 | 21,00 | -0,47% | 3,00 |
| 20.01.2026 | 21,40 | 21,40 | 21,10 | 21,10 | -2,76% | - |
| 16.01.2026 | 21,90 | 22,30 | 21,30 | 21,70 | -1,81% | 59,00 |
| 15.01.2026 | 21,90 | 22,40 | 21,50 | 22,10 | 0,91% | 3,00 |
| 14.01.2026 | 22,30 | 22,90 | 21,70 | 21,90 | 0,46% | 4,00 |
| 13.01.2026 | 22,50 | 22,50 | 21,60 | 21,80 | -2,24% | - |
| 12.01.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 1,36% | - |
| 09.01.2026 | 22,20 | 24,70 | 21,90 | 22,00 | -0,45% | 4,00 |
| 08.01.2026 | 24,90 | 25,00 | 21,70 | 22,10 | -12,65% | 510,00 |
| 07.01.2026 | 25,30 | 25,50 | 25,00 | 25,30 | 1,20% | 300,00 |
| 06.01.2026 | 25,30 | 26,10 | 24,90 | 25,00 | -1,96% | 203,00 |
| 05.01.2026 | 25,50 | 26,30 | 24,20 | 25,50 | -0,39% | 257,00 |
| 02.01.2026 | 25,50 | 25,60 | 25,50 | 25,60 | -1,16% | - |
| 30.12.2025 | 25,50 | 25,90 | 25,50 | 25,90 | -4,43% | - |
| 29.12.2025 | 26,90 | 27,10 | 26,90 | 27,10 | 2,26% | - |
| 23.12.2025 | 28,10 | 28,50 | 26,50 | 26,50 | -5,69% | - |
| 22.12.2025 | 28,20 | 28,90 | 27,60 | 28,10 | 0,00% | 6,00 |
| 19.12.2025 | 28,00 | 28,50 | 27,50 | 28,10 | -0,35% | 80,00 |
| 18.12.2025 | 27,10 | 28,70 | 27,10 | 28,20 | 4,06% | 35,00 |
| 17.12.2025 | 27,20 | 28,20 | 27,10 | 27,10 | 0,00% | 3,00 |
| 16.12.2025 | 27,40 | 27,40 | 27,00 | 27,10 | -3,21% | 210,00 |
| 15.12.2025 | 27,30 | 28,00 | 27,30 | 28,00 | 1,82% | - |
| 12.12.2025 | 29,30 | 30,10 | 27,10 | 27,50 | -3,17% | 105,00 |
| 11.12.2025 | 29,60 | 29,60 | 28,30 | 28,40 | 2,16% | - |
| 10.12.2025 | 28,90 | 28,90 | 27,40 | 27,80 | -1,42% | - |
| 09.12.2025 | 28,10 | 28,50 | 27,80 | 28,20 | 4,44% | - |
| 08.12.2025 | 26,90 | 27,00 | 26,90 | 27,00 | -0,37% | - |
| 05.12.2025 | 26,80 | 27,10 | 26,80 | 27,10 | -1,81% | - |
| 04.12.2025 | 27,70 | 27,70 | 27,60 | 27,60 | 0,00% | - |
| 03.12.2025 | 28,30 | 28,50 | 27,30 | 27,60 | -1,43% | 500,00 |
| 02.12.2025 | 28,10 | 28,30 | 27,30 | 28,00 | -1,75% | - |
| 01.12.2025 | 27,30 | 28,80 | 26,70 | 28,50 | 4,78% | - |
| 28.11.2025 | 27,20 | 27,60 | 27,00 | 27,20 | 0,37% | 45,00 |
| 27.11.2025 | 27,20 | 27,30 | 27,10 | 27,10 | -0,37% | - |
| 26.11.2025 | 26,60 | 27,30 | 26,30 | 27,20 | 2,26% | - |
| 25.11.2025 | 26,80 | 26,90 | 25,60 | 26,60 | -0,75% | - |
| 24.11.2025 | 24,50 | 27,00 | 24,30 | 26,80 | 12,13% | 7,00 |
| 21.11.2025 | 25,30 | 25,30 | 23,50 | 23,90 | -12,45% | 3,00 |
| 20.11.2025 | 27,10 | 27,80 | 25,90 | 27,30 | -1,80% | 180,00 |
| 19.11.2025 | 27,80 | 28,80 | 27,10 | 27,80 | 0,36% | - |
| 18.11.2025 | 29,70 | 29,90 | 27,10 | 27,70 | -7,05% | 9,00 |
| 17.11.2025 | 28,90 | 30,20 | 28,30 | 29,80 | 3,11% | - |
| 14.11.2025 | 27,20 | 30,10 | 25,80 | 28,90 | 5,09% | 10,00 |
| 13.11.2025 | 27,70 | 28,50 | 26,90 | 27,50 | -6,78% | 33,00 |
| 12.11.2025 | 30,70 | 30,70 | 29,10 | 29,50 | -1,67% | - |
| 11.11.2025 | 30,70 | 31,00 | 29,10 | 30,00 | 2,04% | - |
| 10.11.2025 | 29,00 | 29,80 | 29,00 | 29,40 | 11,36% | 9,00 |
| 07.11.2025 | 26,40 | 27,70 | 26,20 | 26,40 | -0,38% | - |
| 06.11.2025 | 27,00 | 27,70 | 26,10 | 26,50 | -1,49% | - |
| 05.11.2025 | 26,80 | 28,40 | 26,50 | 26,90 | 1,89% | 450,00 |
| 04.11.2025 | 26,90 | 26,90 | 26,40 | 26,40 | -5,04% | 200,00 |
| 03.11.2025 | 28,50 | 28,50 | 26,50 | 27,80 | -1,07% | 500,00 |
| 31.10.2025 | 25,40 | 28,10 | 25,10 | 28,10 | 9,77% | 2,00 |
| 30.10.2025 | 26,30 | 26,30 | 25,60 | 25,60 | -4,83% | - |
| 29.10.2025 | 25,20 | 27,10 | 25,20 | 26,90 | 8,91% | - |
| 28.10.2025 | 25,40 | 25,50 | 24,00 | 24,70 | 1,65% | 800,00 |
| 27.10.2025 | 22,30 | 24,90 | 22,30 | 24,30 | 7,52% | - |
| 24.10.2025 | 22,50 | 23,10 | 22,30 | 22,60 | 3,67% | - |
| 23.10.2025 | 21,60 | 21,80 | 21,60 | 21,80 | -0,46% | - |
| 22.10.2025 | 22,50 | 22,80 | 21,70 | 21,90 | -3,10% | - |
| 21.10.2025 | 23,50 | 23,70 | 22,30 | 22,60 | -4,24% | - |
| 20.10.2025 | 23,40 | 23,80 | 22,70 | 23,60 | 3,51% | - |
| 17.10.2025 | 23,10 | 23,10 | 22,80 | 22,80 | -2,98% | - |
| 16.10.2025 | 23,00 | 24,20 | 23,00 | 23,50 | 0,00% | - |
| 15.10.2025 | 23,20 | 23,50 | 23,20 | 23,50 | 1,29% | - |
| 14.10.2025 | 22,10 | 23,60 | 21,10 | 23,20 | 4,98% | 2,00 |
| 13.10.2025 | 20,25 | 22,50 | 20,25 | 22,10 | -9,80% | 174,00 |
| 10.10.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 2,08% | - |
| 09.10.2025 | 24,30 | 25,30 | 23,90 | 24,00 | -0,41% | - |
| 08.10.2025 | 24,30 | 25,30 | 24,10 | 24,10 | -1,63% | - |
| 07.10.2025 | 24,00 | 24,60 | 24,00 | 24,50 | -0,81% | - |
| 06.10.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
| 03.10.2025 | 25,10 | 25,70 | 24,10 | 24,60 | -1,60% | 463,00 |
| 02.10.2025 | 24,70 | 25,50 | 24,70 | 25,00 | 2,04% | - |
| 01.10.2025 | 23,90 | 24,90 | 23,50 | 24,50 | 2,51% | - |
| 30.09.2025 | 24,30 | 24,40 | 23,20 | 23,90 | -2,45% | - |
| 29.09.2025 | 24,20 | 24,70 | 24,20 | 24,50 | 0,82% | - |
| 26.09.2025 | 26,50 | 26,60 | 24,10 | 24,30 | -4,71% | 26,00 |
| 25.09.2025 | 24,30 | 25,60 | 23,90 | 25,50 | 6,25% | 175,00 |
| 24.09.2025 | 21,20 | 24,40 | 20,90 | 24,00 | 14,83% | 29,00 |
| 23.09.2025 | 22,70 | 22,70 | 20,90 | 20,90 | -7,52% | - |
| 22.09.2025 | 23,10 | 23,10 | 22,40 | 22,60 | -1,31% | - |
| 19.09.2025 | 22,10 | 23,10 | 21,70 | 22,90 | 3,15% | 39,00 |
| 18.09.2025 | 23,00 | 23,20 | 21,90 | 22,20 | -3,48% | 23,00 |
| 17.09.2025 | 23,10 | 23,50 | 22,50 | 23,00 | -0,43% | - |
| 16.09.2025 | 23,30 | 23,30 | 22,50 | 23,10 | 3,13% | - |
| 15.09.2025 | 21,90 | 22,60 | 21,80 | 22,40 | 1,82% | 160,00 |
| 12.09.2025 | 22,10 | 22,50 | 21,50 | 22,00 | -1,35% | - |