18,125€
-1,23%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,35 | 18,35 | 17,58 | 18,08 | -1,50% | - |
| 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 |
| 27.09.2024 | 16,63 | 18,05 | 16,58 | 17,55 | 5,56% | 200,00 |
| 26.09.2024 | 15,28 | 16,88 | 15,28 | 16,63 | 8,84% | 400,00 |
| 25.09.2024 | 15,73 | 15,75 | 14,93 | 15,28 | -2,86% | - |
| 24.09.2024 | 14,68 | 16,20 | 14,68 | 15,73 | 7,16% | - |
| 23.09.2024 | 14,58 | 15,28 | 14,50 | 14,68 | 0,69% | - |
| 20.09.2024 | 15,53 | 15,63 | 14,38 | 14,58 | -6,12% | - |
| 19.09.2024 | 15,28 | 16,08 | 15,28 | 15,53 | 1,64% | 4,00 |
| 18.09.2024 | 14,88 | 15,63 | 14,45 | 15,28 | 2,69% | - |
| 17.09.2024 | 13,63 | 14,88 | 13,33 | 14,88 | 9,78% | - |
| 16.09.2024 | 14,50 | 14,60 | 13,38 | 13,55 | -6,07% | - |
| 13.09.2024 | 13,83 | 14,65 | 13,80 | 14,43 | 4,15% | 150,00 |
| 12.09.2024 | 13,88 | 14,08 | 13,65 | 13,85 | 0,00% | - |
| 11.09.2024 | 13,08 | 13,98 | 12,95 | 13,85 | 5,93% | - |
| 10.09.2024 | 13,33 | 13,50 | 12,93 | 13,08 | -1,88% | 101,00 |
| 09.09.2024 | 13,68 | 13,90 | 13,28 | 13,33 | -2,56% | - |
| 06.09.2024 | 13,83 | 14,08 | 13,48 | 13,68 | -1,08% | - |
| 05.09.2024 | 13,58 | 14,23 | 13,48 | 13,83 | 1,84% | - |
| 04.09.2024 | 12,93 | 13,78 | 12,80 | 13,58 | 5,03% | 128,00 |
| 03.09.2024 | 13,33 | 13,73 | 12,78 | 12,93 | -3,00% | 2,00 |
| 02.09.2024 | 13,33 | 13,35 | 13,10 | 13,33 | 0,00% | - |
| 30.08.2024 | 13,23 | 13,48 | 13,08 | 13,33 | 1,14% | 4,00 |
| 29.08.2024 | 12,60 | 13,33 | 12,58 | 13,18 | 4,15% | - |
| 28.08.2024 | 13,30 | 13,43 | 12,48 | 12,65 | -4,89% | - |
| 27.08.2024 | 13,10 | 13,98 | 12,93 | 13,30 | 1,53% | - |
| 26.08.2024 | 13,35 | 14,10 | 12,23 | 13,10 | -3,50% | - |
| 23.08.2024 | 13,58 | 13,75 | 13,28 | 13,58 | 0,00% | - |
| 22.08.2024 | 13,85 | 14,05 | 13,48 | 13,58 | -2,16% | - |
| 21.08.2024 | 13,73 | 14,05 | 13,63 | 13,88 | 1,28% | 6,00 |
| 20.08.2024 | 14,28 | 14,33 | 13,53 | 13,70 | -4,03% | 2,00 |
| 19.08.2024 | 14,18 | 14,40 | 14,03 | 14,28 | -0,17% | - |
| 16.08.2024 | 15,03 | 15,10 | 14,13 | 14,30 | -4,83% | - |
| 15.08.2024 | 14,38 | 15,25 | 14,38 | 15,03 | 4,16% | - |
| 14.08.2024 | 14,98 | 15,23 | 14,35 | 14,43 | -3,67% | - |
| 13.08.2024 | 14,68 | 15,18 | 14,60 | 14,98 | 2,04% | - |
| 12.08.2024 | 15,43 | 15,63 | 14,53 | 14,68 | -5,93% | 200,00 |
| 09.08.2024 | 15,50 | 15,88 | 15,00 | 15,60 | 0,65% | - |
| 08.08.2024 | 15,53 | 15,60 | 15,23 | 15,50 | -0,16% | - |
| 07.08.2024 | 15,18 | 15,73 | 15,18 | 15,53 | 2,31% | - |
| 06.08.2024 | 14,38 | 15,80 | 14,33 | 15,18 | 4,48% | - |
| 05.08.2024 | 14,03 | 14,73 | 13,03 | 14,53 | 3,57% | 45,00 |
| 02.08.2024 | 14,78 | 14,80 | 13,93 | 14,03 | -5,40% | 20,00 |
| 01.08.2024 | 16,38 | 16,38 | 14,75 | 14,83 | -7,92% | 100,00 |
| 31.07.2024 | 15,58 | 16,95 | 15,58 | 16,10 | 3,37% | - |
| 30.07.2024 | 16,03 | 16,10 | 15,43 | 15,58 | -2,81% | - |
| 29.07.2024 | 16,38 | 16,50 | 15,78 | 16,03 | -1,69% | - |
| 26.07.2024 | 15,90 | 16,45 | 15,78 | 16,30 | 2,52% | - |
| 25.07.2024 | 15,48 | 16,20 | 15,25 | 15,90 | 2,75% | - |
| 24.07.2024 | 16,18 | 16,28 | 15,33 | 15,48 | -4,33% | - |
| 23.07.2024 | 15,78 | 16,23 | 15,53 | 16,18 | 2,54% | - |
| 22.07.2024 | 14,93 | 16,80 | 14,73 | 15,78 | 6,41% | 95,00 |
| 19.07.2024 | 15,33 | 15,55 | 14,78 | 14,83 | -2,95% | - |
| 18.07.2024 | 14,93 | 16,15 | 14,93 | 15,28 | 1,66% | - |
| 17.07.2024 | 15,78 | 15,93 | 14,70 | 15,03 | -4,75% | 180,00 |
| 16.07.2024 | 14,53 | 15,88 | 14,18 | 15,78 | 8,61% | - |
| 15.07.2024 | 15,48 | 15,73 | 14,28 | 14,53 | -6,14% | 741,00 |
| 12.07.2024 | 15,13 | 15,58 | 14,93 | 15,48 | 2,31% | - |
| 11.07.2024 | 14,68 | 15,80 | 14,48 | 15,13 | 3,07% | 50,00 |
| 10.07.2024 | 14,33 | 14,88 | 14,20 | 14,68 | 2,44% | - |
| 09.07.2024 | 14,60 | 14,65 | 14,28 | 14,33 | -0,69% | 26,00 |
| 08.07.2024 | 14,43 | 14,68 | 14,23 | 14,43 | 0,00% | 4,00 |