27,000€
-0,37%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.09.2025 | 22,50 | 23,30 | 21,90 | 22,30 | -3,04% | 3,00 |
| 10.09.2025 | 23,70 | 24,00 | 22,40 | 23,00 | -2,95% | 545,00 |
| 09.09.2025 | 24,10 | 24,20 | 23,10 | 23,70 | -1,66% | - |
| 08.09.2025 | 24,90 | 24,90 | 24,10 | 24,10 | -3,60% | - |
| 05.09.2025 | 23,20 | 25,30 | 23,20 | 25,00 | 7,76% | 172,00 |
| 04.09.2025 | 22,70 | 23,90 | 22,30 | 23,20 | 2,20% | 2,00 |
| 03.09.2025 | 22,00 | 22,90 | 22,00 | 22,70 | 0,89% | - |
| 02.09.2025 | 21,80 | 22,50 | 20,90 | 22,50 | 3,69% | 400,00 |
| 01.09.2025 | 21,80 | 21,90 | 21,60 | 21,70 | -0,91% | 406,00 |
| 29.08.2025 | 19,35 | 22,50 | 19,35 | 21,90 | 12,02% | 9,00 |
| 28.08.2025 | 19,80 | 20,30 | 19,45 | 19,55 | -1,26% | 7,00 |
| 27.08.2025 | 20,25 | 21,40 | 19,70 | 19,80 | -1,49% | 1.501,00 |
| 26.08.2025 | 20,40 | 22,20 | 17,55 | 20,10 | -2,43% | 85,00 |
| 25.08.2025 | 19,35 | 20,90 | 19,35 | 20,60 | 5,91% | 10,00 |
| 22.08.2025 | 19,45 | 19,75 | 18,80 | 19,45 | 0,52% | 53,00 |
| 21.08.2025 | 19,70 | 19,70 | 19,10 | 19,35 | -1,28% | - |
| 20.08.2025 | 19,05 | 19,70 | 19,05 | 19,60 | 1,82% | 332,00 |
| 19.08.2025 | 19,55 | 20,30 | 18,75 | 19,25 | -2,04% | 2,00 |
| 18.08.2025 | 19,70 | 19,90 | 19,10 | 19,65 | 0,00% | 1,00 |
| 15.08.2025 | 18,25 | 20,50 | 18,25 | 19,65 | 7,67% | 7,00 |
| 14.08.2025 | 18,65 | 18,75 | 17,85 | 18,25 | -2,14% | - |
| 13.08.2025 | 18,65 | 19,20 | 18,50 | 18,65 | 0,00% | - |
| 12.08.2025 | 18,75 | 19,00 | 18,10 | 18,65 | -1,06% | 67,00 |
| 11.08.2025 | 18,35 | 19,20 | 18,15 | 18,85 | 3,57% | 11,00 |
| 08.08.2025 | 18,50 | 18,90 | 18,05 | 18,20 | -1,36% | 8,00 |
| 07.08.2025 | 18,80 | 19,40 | 18,35 | 18,45 | -2,12% | 15,00 |
| 06.08.2025 | 18,45 | 19,35 | 18,20 | 18,85 | 2,45% | - |
| 05.08.2025 | 18,05 | 18,95 | 17,80 | 18,40 | 2,51% | 8,00 |
| 04.08.2025 | 18,15 | 18,75 | 17,70 | 17,95 | 0,56% | 51,00 |
| 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 |