8,975€
-2,18%
Echtzeit-Aktienkurs Daqo New Energy Corp
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 9,15 | 9,40 | 8,83 | 8,98 | -2,18% | 42,00 |
| 16.10.2026 | 9,58 | 9,58 | 9,15 | 9,18 | -3,17% | 437,00 |
| 15.10.2026 | 9,63 | 9,65 | 9,28 | 9,48 | -1,30% | 1,00 |
| 14.10.2026 | 9,88 | 10,45 | 9,60 | 9,60 | -3,76% | 122,00 |
| 13.10.2026 | 9,80 | 10,30 | 9,55 | 9,98 | 2,31% | - |
| 12.10.2026 | 9,75 | 9,88 | 9,55 | 9,75 | 0,00% | - |
| 09.10.2026 | 9,55 | 9,83 | 9,50 | 9,75 | 2,90% | - |
| 08.10.2026 | 9,73 | 9,85 | 9,45 | 9,48 | -2,57% | 3,00 |
| 07.10.2026 | 9,80 | 10,00 | 9,60 | 9,73 | -1,27% | - |
| 06.10.2026 | 9,83 | 9,98 | 9,70 | 9,85 | 0,77% | 1,00 |
| 05.10.2026 | 9,80 | 9,88 | 9,70 | 9,78 | -0,51% | - |
| 02.10.2026 | 9,93 | 10,20 | 9,65 | 9,83 | -1,01% | - |
| 01.10.2026 | 10,15 | 10,25 | 9,68 | 9,93 | -2,22% | - |
| 30.09.2026 | 10,03 | 10,35 | 9,93 | 10,15 | 4,10% | - |
| 29.09.2026 | 9,68 | 10,03 | 9,53 | 9,75 | -3,47% | - |
| 25.09.2026 | 10,10 | 10,20 | 9,93 | 10,10 | -0,49% | 1,00 |
| 24.09.2026 | 10,50 | 10,50 | 9,95 | 10,15 | -2,87% | 33,00 |
| 23.09.2026 | 10,75 | 10,90 | 10,40 | 10,45 | -1,42% | 1,00 |
| 22.09.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 0,00% | - |
| 21.09.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 1,44% | - |
| 18.09.2026 | 10,45 | 11,35 | 10,35 | 10,45 | 0,97% | - |
| 17.09.2026 | 9,88 | 10,45 | 9,85 | 10,35 | 5,08% | 394,00 |
| 16.09.2026 | 9,75 | 10,03 | 9,70 | 9,85 | 0,25% | 1.001,00 |
| 15.09.2026 | 9,98 | 10,25 | 9,68 | 9,83 | -0,76% | - |
| 14.09.2026 | 10,20 | 10,23 | 9,88 | 9,90 | -3,41% | - |
| 11.09.2026 | 10,03 | 10,25 | 10,03 | 10,25 | -0,97% | - |
| 10.09.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -4,61% | - |
| 09.09.2026 | 10,80 | 10,85 | 10,80 | 10,85 | 1,40% | - |
| 08.09.2026 | 10,60 | 11,00 | 10,45 | 10,70 | 2,39% | - |
| 07.09.2026 | 10,55 | 10,55 | 10,35 | 10,45 | -3,24% | 2,00 |
| 04.09.2026 | 10,90 | 11,00 | 10,65 | 10,80 | -2,26% | - |
| 03.09.2026 | 11,05 | 11,15 | 11,05 | 11,05 | -0,45% | - |
| 02.09.2026 | 11,20 | 11,40 | 10,90 | 11,10 | -0,45% | - |
| 01.09.2026 | 11,10 | 11,15 | 11,10 | 11,15 | -7,08% | - |
| 31.08.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 3,00% | - |
| 28.08.2026 | 11,75 | 11,95 | 11,60 | 11,65 | -1,27% | 1,00 |
| 27.08.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 1,29% | - |
| 26.08.2026 | 12,20 | 12,20 | 11,50 | 11,65 | -4,90% | 5,00 |
| 25.08.2026 | 12,40 | 12,40 | 11,40 | 12,25 | -0,41% | - |
| 24.08.2026 | 11,60 | 12,40 | 11,35 | 12,30 | 0,41% | - |
| 21.08.2026 | 12,90 | 13,15 | 11,90 | 12,25 | -3,16% | - |
| 20.08.2026 | 11,90 | 12,90 | 10,95 | 12,65 | 6,30% | 1,00 |
| 19.08.2026 | 12,00 | 12,00 | 11,60 | 11,90 | 0,85% | - |
| 18.08.2026 | 12,20 | 12,40 | 11,65 | 11,80 | -3,28% | - |
| 17.08.2026 | 12,60 | 12,95 | 12,15 | 12,20 | -3,56% | - |
| 14.08.2026 | 12,80 | 13,20 | 12,60 | 12,65 | -1,56% | - |
| 13.08.2026 | 12,80 | 12,90 | 12,25 | 12,85 | 1,18% | - |
| 12.08.2026 | 12,70 | 13,00 | 12,50 | 12,70 | -1,55% | - |
| 11.08.2026 | 12,70 | 12,90 | 12,50 | 12,90 | 0,78% | - |
| 10.08.2026 | 12,75 | 12,95 | 12,30 | 12,80 | 4,07% | 84,00 |
| 07.08.2026 | 11,70 | 12,70 | 11,70 | 12,30 | 4,24% | 1,00 |
| 06.08.2026 | 11,40 | 11,90 | 11,15 | 11,80 | 4,42% | - |
| 05.08.2026 | 11,65 | 11,70 | 11,10 | 11,30 | -2,16% | 30,00 |
| 04.08.2026 | 11,95 | 12,10 | 11,40 | 11,55 | -2,53% | - |
| 03.08.2026 | 10,60 | 12,05 | 10,55 | 11,85 | 12,86% | 1.200,00 |
| 31.07.2026 | 10,45 | 10,70 | 10,25 | 10,50 | 0,96% | 1.000,00 |
| 30.07.2026 | 10,50 | 10,80 | 10,25 | 10,40 | -2,35% | - |
| 29.07.2026 | 10,45 | 10,80 | 10,45 | 10,65 | 1,43% | 900,00 |
| 28.07.2026 | 10,60 | 10,75 | 10,45 | 10,50 | -1,87% | 192,00 |
| 27.07.2026 | 10,15 | 10,85 | 10,15 | 10,70 | 5,42% | 21,00 |
| 24.07.2026 | 10,50 | 10,60 | 10,05 | 10,15 | -4,25% | 10,00 |
| 23.07.2026 | 10,60 | 10,95 | 10,50 | 10,60 | 1,44% | - |
| 22.07.2026 | 10,40 | 10,45 | 10,40 | 10,45 | -3,69% | - |
| 21.07.2026 | 10,80 | 10,85 | 10,80 | 10,85 | 1,40% | - |
| 20.07.2026 | 10,60 | 10,70 | 10,60 | 10,70 | 0,47% | - |
| 17.07.2026 | 10,35 | 10,80 | 10,15 | 10,65 | 0,95% | 1,00 |
| 16.07.2026 | 10,70 | 10,70 | 10,55 | 10,55 | 0,96% | - |
| 15.07.2026 | 10,40 | 10,45 | 10,40 | 10,45 | 1,95% | - |
| 14.07.2026 | 10,30 | 10,35 | 10,25 | 10,25 | -1,44% | - |
| 13.07.2026 | 10,85 | 10,85 | 10,30 | 10,40 | -3,26% | - |
| 10.07.2026 | 10,80 | 10,85 | 10,70 | 10,75 | 0,94% | - |
| 09.07.2026 | 10,40 | 10,90 | 10,35 | 10,65 | -1,39% | - |
| 08.07.2026 | 10,60 | 10,90 | 10,60 | 10,80 | 0,93% | - |
| 07.07.2026 | 10,75 | 10,75 | 10,70 | 10,70 | -0,93% | - |
| 06.07.2026 | 10,75 | 10,85 | 10,75 | 10,80 | 0,00% | - |
| 03.07.2026 | 10,75 | 10,80 | 10,70 | 10,80 | -4,85% | - |
| 02.07.2026 | 11,30 | 11,35 | 11,30 | 11,35 | -4,22% | - |
| 01.07.2026 | 11,80 | 11,85 | 11,80 | 11,85 | 1,72% | - |
| 30.06.2026 | 11,45 | 11,90 | 11,40 | 11,65 | 3,56% | - |
| 29.06.2026 | 11,30 | 11,30 | 11,25 | 11,25 | -1,75% | - |
| 26.06.2026 | 11,50 | 11,50 | 11,35 | 11,45 | 0,44% | - |
| 25.06.2026 | 11,85 | 11,95 | 11,30 | 11,40 | -4,60% | - |
| 24.06.2026 | 11,80 | 12,15 | 11,75 | 11,95 | -0,42% | 1,00 |
| 23.06.2026 | 12,15 | 12,20 | 11,85 | 12,00 | -2,04% | 42,00 |
| 22.06.2026 | 12,40 | 12,50 | 12,05 | 12,25 | -1,21% | - |
| 19.06.2026 | 12,35 | 12,40 | 12,35 | 12,40 | 1,64% | - |
| 18.06.2026 | 12,60 | 12,90 | 12,05 | 12,20 | -3,56% | 1,00 |
| 17.06.2026 | 12,70 | 12,70 | 12,65 | 12,65 | 0,00% | - |
| 16.06.2026 | 13,45 | 13,50 | 12,50 | 12,65 | -6,30% | 1,00 |
| 15.06.2026 | 13,55 | 13,55 | 13,50 | 13,50 | -0,37% | - |
| 12.06.2026 | 13,45 | 13,90 | 13,30 | 13,55 | 5,04% | 12,00 |
| 11.06.2026 | 12,40 | 12,95 | 12,40 | 12,90 | 4,45% | - |
| 10.06.2026 | 12,50 | 12,55 | 12,35 | 12,35 | -7,49% | - |
| 09.06.2026 | 13,75 | 13,80 | 13,35 | 13,35 | -0,37% | - |
| 08.06.2026 | 14,20 | 14,40 | 13,30 | 13,40 | -8,53% | 19,00 |
| 05.06.2026 | 14,60 | 14,65 | 14,40 | 14,65 | 0,34% | - |
| 04.06.2026 | 13,85 | 15,50 | 13,85 | 14,60 | 1,74% | 21,00 |
| 03.06.2026 | 14,35 | 14,45 | 14,35 | 14,35 | -0,69% | - |
| 02.06.2026 | 14,20 | 14,60 | 14,00 | 14,45 | 1,40% | - |
| 01.06.2026 | 14,25 | 14,35 | 14,25 | 14,25 | 0,00% | - |