20,700€
-4,39%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,65 | 22,75 | 20,55 | 20,80 | -3,93% | - |
| 20.02.2025 | 21,65 | 22,00 | 20,78 | 21,65 | 0,00% | - |
| 19.02.2025 | 20,48 | 22,00 | 20,45 | 21,65 | 5,87% | - |
| 18.02.2025 | 20,40 | 20,85 | 19,78 | 20,45 | 0,25% | 551,00 |
| 17.02.2025 | 20,55 | 20,75 | 20,25 | 20,40 | -0,73% | - |
| 14.02.2025 | 20,65 | 21,50 | 20,05 | 20,55 | -0,48% | 20,00 |
| 13.02.2025 | 20,15 | 20,95 | 19,50 | 20,65 | 2,48% | - |
| 12.02.2025 | 20,35 | 21,05 | 19,98 | 20,15 | -1,47% | - |
| 11.02.2025 | 21,55 | 21,55 | 19,80 | 20,45 | -5,32% | - |
| 10.02.2025 | 20,95 | 21,65 | 20,15 | 21,60 | 3,60% | 680,00 |
| 07.02.2025 | 19,03 | 21,10 | 18,85 | 20,85 | 9,74% | - |
| 06.02.2025 | 17,65 | 19,03 | 17,65 | 19,00 | 7,65% | - |
| 05.02.2025 | 17,53 | 18,25 | 17,50 | 17,65 | -3,02% | - |
| 04.02.2025 | 17,05 | 18,23 | 16,80 | 18,20 | 7,06% | - |
| 03.02.2025 | 17,58 | 17,58 | 16,75 | 17,00 | -1,73% | - |
| 31.01.2025 | 17,55 | 17,78 | 17,20 | 17,30 | -1,42% | - |
| 30.01.2025 | 17,43 | 17,63 | 16,85 | 17,55 | 1,74% | - |
| 29.01.2025 | 17,10 | 17,80 | 16,98 | 17,25 | 1,17% | 50,00 |
| 28.01.2025 | 16,83 | 17,15 | 16,58 | 17,05 | 1,34% | - |
| 27.01.2025 | 17,43 | 17,43 | 16,68 | 16,83 | -2,46% | - |
| 24.01.2025 | 16,93 | 17,38 | 16,60 | 17,25 | 2,07% | - |
| 23.01.2025 | 16,80 | 16,90 | 16,03 | 16,90 | 0,60% | - |
| 22.01.2025 | 17,45 | 17,63 | 16,10 | 16,80 | -3,45% | 170,00 |
| 21.01.2025 | 18,75 | 18,75 | 16,55 | 17,40 | -7,32% | 600,00 |
| 20.01.2025 | 18,65 | 18,85 | 18,58 | 18,78 | 1,35% | 2,00 |
| 17.01.2025 | 18,53 | 19,03 | 18,10 | 18,53 | 1,09% | - |
| 16.01.2025 | 18,73 | 19,35 | 18,30 | 18,33 | -2,14% | - |
| 15.01.2025 | 18,35 | 19,43 | 18,35 | 18,73 | 2,04% | - |
| 14.01.2025 | 18,50 | 19,23 | 18,18 | 18,35 | -1,87% | 4.109,00 |
| 13.01.2025 | 18,78 | 19,05 | 18,18 | 18,70 | -0,40% | 300,00 |
| 10.01.2025 | 19,90 | 20,08 | 18,63 | 18,78 | -5,65% | 15,00 |
| 09.01.2025 | 19,95 | 20,00 | 19,88 | 19,90 | -0,13% | - |
| 08.01.2025 | 21,15 | 21,25 | 19,65 | 19,93 | -5,79% | - |
| 07.01.2025 | 20,23 | 21,25 | 19,88 | 21,15 | 5,22% | - |
| 06.01.2025 | 20,28 | 21,15 | 19,88 | 20,10 | -0,25% | 114,00 |
| 03.01.2025 | 19,65 | 20,75 | 18,60 | 20,15 | 2,41% | 4,00 |
| 02.01.2025 | 18,50 | 19,98 | 18,50 | 19,68 | 6,35% | - |
| 30.12.2024 | 18,10 | 18,60 | 18,10 | 18,50 | 0,41% | - |
| 27.12.2024 | 17,08 | 18,60 | 17,08 | 18,43 | 7,91% | 70,00 |
| 23.12.2024 | 16,75 | 17,20 | 16,75 | 17,08 | 1,94% | 32,00 |
| 20.12.2024 | 16,78 | 17,05 | 16,50 | 16,75 | -0,15% | 247,00 |
| 19.12.2024 | 16,90 | 17,23 | 16,73 | 16,78 | -0,74% | - |
| 18.12.2024 | 17,10 | 17,70 | 16,83 | 16,90 | -1,17% | - |
| 17.12.2024 | 16,40 | 17,30 | 16,23 | 17,10 | 4,27% | - |
| 16.12.2024 | 17,43 | 17,55 | 16,13 | 16,40 | -6,29% | - |
| 13.12.2024 | 17,43 | 17,85 | 17,20 | 17,50 | 0,00% | - |
| 12.12.2024 | 17,43 | 17,75 | 17,13 | 17,50 | 0,86% | 250,00 |
| 11.12.2024 | 17,95 | 18,08 | 17,23 | 17,35 | -2,53% | 50,00 |
| 10.12.2024 | 18,45 | 18,45 | 17,28 | 17,80 | -3,52% | 4,00 |
| 09.12.2024 | 17,15 | 18,65 | 17,15 | 18,45 | 7,58% | 5,00 |
| 06.12.2024 | 18,93 | 19,10 | 17,08 | 17,15 | -7,80% | 12,00 |
| 05.12.2024 | 18,90 | 19,63 | 18,03 | 18,60 | -2,87% | - |
| 04.12.2024 | 20,25 | 20,65 | 18,83 | 19,15 | -6,81% | - |
| 03.12.2024 | 20,45 | 20,85 | 20,03 | 20,55 | 0,49% | 4,00 |
| 02.12.2024 | 19,03 | 20,45 | 18,40 | 20,45 | 8,06% | - |
| 29.11.2024 | 18,58 | 19,65 | 18,58 | 18,93 | -1,17% | - |
| 28.11.2024 | 19,15 | 19,18 | 18,78 | 19,15 | 0,13% | 7,00 |
| 27.11.2024 | 18,35 | 19,53 | 18,35 | 19,13 | 4,22% | 500,00 |
| 26.11.2024 | 18,50 | 18,73 | 18,03 | 18,35 | -0,81% | - |
| 25.11.2024 | 18,05 | 18,93 | 17,80 | 18,50 | 2,49% | - |
| 22.11.2024 | 18,35 | 18,35 | 17,58 | 18,05 | -1,63% | - |
| 21.11.2024 | 19,10 | 19,10 | 17,93 | 18,35 | -3,93% | 130,00 |
| 20.11.2024 | 17,40 | 19,60 | 17,38 | 19,10 | 10,40% | - |
| 19.11.2024 | 18,18 | 18,33 | 17,25 | 17,30 | -3,62% | - |
| 18.11.2024 | 18,30 | 18,55 | 17,93 | 17,95 | -1,91% | 43,00 |
| 15.11.2024 | 19,05 | 19,18 | 18,20 | 18,30 | -4,56% | 15,00 |
| 14.11.2024 | 19,68 | 19,68 | 18,38 | 19,18 | -2,54% | 5.585,00 |
| 13.11.2024 | 20,05 | 20,70 | 19,38 | 19,68 | -3,32% | - |
| 12.11.2024 | 20,25 | 20,60 | 19,40 | 20,35 | 0,49% | - |
| 11.11.2024 | 20,25 | 20,95 | 19,75 | 20,25 | 1,00% | - |
| 08.11.2024 | 21,05 | 21,10 | 19,08 | 20,05 | -4,75% | - |
| 07.11.2024 | 19,80 | 21,80 | 19,48 | 21,05 | 6,31% | 5,00 |
| 06.11.2024 | 21,60 | 21,65 | 18,73 | 19,80 | -6,82% | 840,00 |
| 05.11.2024 | 21,50 | 22,20 | 20,65 | 21,25 | -1,16% | 6,00 |
| 04.11.2024 | 21,30 | 22,20 | 21,25 | 21,50 | -0,69% | 6,00 |
| 01.11.2024 | 20,50 | 21,65 | 20,40 | 21,65 | 4,09% | 6,00 |
| 31.10.2024 | 20,75 | 22,25 | 20,30 | 20,80 | -1,42% | 33,00 |
| 30.10.2024 | 20,20 | 23,20 | 20,10 | 21,10 | 1,93% | 50,00 |
| 29.10.2024 | 27,25 | 27,25 | 19,65 | 20,70 | -23,33% | 200,00 |
| 28.10.2024 | 23,50 | 27,70 | 22,55 | 27,00 | 14,16% | 774,00 |
| 25.10.2024 | 23,10 | 24,05 | 21,85 | 23,65 | 16,22% | 15,00 |
| 24.10.2024 | 20,35 | 20,95 | 19,80 | 20,35 | -0,97% | 4,00 |
| 23.10.2024 | 19,28 | 22,75 | 19,08 | 20,55 | 6,61% | 713,00 |
| 22.10.2024 | 18,23 | 19,88 | 18,23 | 19,28 | 5,76% | - |
| 21.10.2024 | 17,48 | 18,25 | 17,48 | 18,23 | 4,29% | 24,00 |
| 18.10.2024 | 16,53 | 17,70 | 16,43 | 17,48 | 5,75% | - |
| 17.10.2024 | 17,43 | 17,43 | 16,28 | 16,53 | -5,16% | - |
| 16.10.2024 | 17,08 | 17,50 | 17,05 | 17,43 | 0,43% | 9,00 |
| 15.10.2024 | 18,15 | 18,30 | 17,03 | 17,35 | -4,41% | 290,00 |
| 14.10.2024 | 18,75 | 18,85 | 18,05 | 18,15 | -3,20% | 4,00 |
| 11.10.2024 | 18,25 | 18,88 | 17,53 | 18,75 | 2,74% | - |
| 10.10.2024 | 18,93 | 19,43 | 18,13 | 18,25 | -4,07% | - |
| 09.10.2024 | 19,10 | 19,93 | 18,18 | 19,03 | 0,53% | 69,00 |
| 08.10.2024 | 23,75 | 23,75 | 18,93 | 18,93 | -20,32% | 38,00 |
| 07.10.2024 | 22,10 | 25,10 | 21,35 | 23,75 | 7,47% | 700,00 |
| 04.10.2024 | 19,80 | 22,25 | 19,73 | 22,10 | 11,34% | 400,00 |
| 03.10.2024 | 20,25 | 20,55 | 19,25 | 19,85 | -1,98% | - |
| 02.10.2024 | 18,70 | 20,50 | 18,65 | 20,25 | 8,29% | 2.002,00 |
| 01.10.2024 | 18,30 | 18,83 | 17,83 | 18,70 | 2,19% | - |
| 30.09.2024 | 17,55 | 19,30 | 17,50 | 18,30 | 4,27% | 100,00 |