17,900€
-2,19%
Echtzeit-Aktienkurs Daqo New Energy Corp
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,95 | 18,28 | 17,53 | 18,05 | -1,63% | - |
| 21.11.2024 | 19,15 | 19,15 | 18,05 | 18,35 | -3,93% | - |
| 20.11.2024 | 17,40 | 19,65 | 17,38 | 19,10 | 10,40% | - |
| 19.11.2024 | 17,85 | 18,35 | 17,25 | 17,30 | -3,76% | - |
| 18.11.2024 | 18,40 | 18,58 | 17,88 | 17,98 | -1,64% | - |
| 15.11.2024 | 19,28 | 19,45 | 18,18 | 18,28 | -4,44% | - |
| 14.11.2024 | 19,50 | 19,65 | 18,28 | 19,13 | -2,55% | 75,00 |
| 13.11.2024 | 20,50 | 20,70 | 19,38 | 19,63 | -3,56% | - |
| 12.11.2024 | 19,85 | 20,65 | 19,50 | 20,35 | 0,49% | - |
| 11.11.2024 | 20,20 | 20,95 | 19,75 | 20,25 | 0,00% | 60,00 |
| 08.11.2024 | 20,55 | 20,95 | 19,08 | 20,25 | -3,34% | - |
| 07.11.2024 | 20,30 | 21,90 | 20,00 | 20,95 | 5,67% | - |
| 06.11.2024 | 20,70 | 20,95 | 18,50 | 19,83 | -6,71% | - |
| 05.11.2024 | 21,90 | 22,20 | 20,55 | 21,25 | -1,39% | - |
| 04.11.2024 | 21,65 | 22,35 | 21,30 | 21,55 | 0,94% | - |
| 01.11.2024 | 20,60 | 21,75 | 20,35 | 21,35 | 3,14% | 75,00 |
| 31.10.2024 | 20,45 | 22,30 | 20,20 | 20,70 | -2,36% | - |
| 30.10.2024 | 19,53 | 23,35 | 19,53 | 21,20 | 3,67% | - |
| 29.10.2024 | 25,65 | 25,65 | 19,40 | 20,45 | -24,95% | 430,00 |
| 28.10.2024 | 23,40 | 28,45 | 22,35 | 27,25 | 15,22% | - |
| 25.10.2024 | 23,10 | 24,55 | 21,75 | 23,65 | 16,22% | 1.040,00 |
| 24.10.2024 | 20,30 | 21,00 | 19,70 | 20,35 | -0,73% | - |
| 23.10.2024 | 19,75 | 22,70 | 19,75 | 20,50 | 6,36% | - |
| 22.10.2024 | 18,48 | 19,98 | 18,05 | 19,28 | 5,76% | - |
| 21.10.2024 | 17,23 | 18,35 | 17,23 | 18,23 | 4,29% | - |
| 18.10.2024 | 16,98 | 17,80 | 16,80 | 17,48 | 5,75% | - |
| 17.10.2024 | 17,30 | 17,43 | 16,15 | 16,53 | -5,16% | - |
| 16.10.2024 | 17,10 | 17,60 | 17,03 | 17,43 | 2,20% | - |
| 15.10.2024 | 17,95 | 18,30 | 16,95 | 17,05 | -6,06% | - |
| 14.10.2024 | 18,60 | 19,03 | 17,95 | 18,15 | -3,20% | - |
| 11.10.2024 | 18,10 | 18,90 | 17,40 | 18,75 | 2,46% | - |
| 10.10.2024 | 18,78 | 19,43 | 18,00 | 18,30 | -2,53% | 6.080,00 |
| 09.10.2024 | 19,00 | 20,08 | 18,08 | 18,78 | -1,44% | 960,00 |
| 08.10.2024 | 23,00 | 23,30 | 19,00 | 19,05 | -19,45% | - |
| 07.10.2024 | 22,15 | 25,25 | 21,20 | 23,65 | 6,29% | 600,00 |
| 04.10.2024 | 19,65 | 22,30 | 19,65 | 22,25 | 12,23% | 6.030,00 |
| 03.10.2024 | 19,95 | 20,60 | 19,23 | 19,83 | -1,37% | - |
| 02.10.2024 | 19,20 | 20,50 | 18,60 | 20,10 | 7,49% | - |
| 01.10.2024 | 18,28 | 18,85 | 17,73 | 18,70 | 2,19% | 80,00 |
| 30.09.2024 | 18,60 | 19,33 | 18,00 | 18,30 | 4,13% | - |
| 27.09.2024 | 16,60 | 18,15 | 16,53 | 17,58 | 5,87% | - |
| 26.09.2024 | 15,43 | 17,00 | 15,30 | 16,60 | 8,67% | - |
| 25.09.2024 | 15,45 | 15,83 | 14,85 | 15,28 | -2,86% | - |
| 24.09.2024 | 14,65 | 16,25 | 14,65 | 15,73 | 7,16% | 480,00 |
| 23.09.2024 | 14,60 | 15,33 | 14,43 | 14,68 | 0,69% | - |
| 20.09.2024 | 15,55 | 15,63 | 14,30 | 14,58 | -6,42% | - |
| 19.09.2024 | 15,45 | 16,13 | 15,40 | 15,58 | 1,96% | - |
| 18.09.2024 | 14,95 | 15,70 | 14,38 | 15,28 | 2,69% | - |
| 17.09.2024 | 13,53 | 14,95 | 13,43 | 14,88 | 9,98% | - |
| 16.09.2024 | 14,45 | 14,75 | 13,30 | 13,53 | -7,84% | 300,00 |
| 13.09.2024 | 13,80 | 14,68 | 13,80 | 14,68 | 6,15% | 92,00 |
| 12.09.2024 | 13,85 | 14,13 | 13,60 | 13,83 | 0,00% | - |
| 11.09.2024 | 12,98 | 14,03 | 12,98 | 13,83 | 5,74% | - |
| 10.09.2024 | 13,10 | 13,50 | 12,85 | 13,08 | -1,88% | - |
| 09.09.2024 | 13,80 | 13,90 | 13,28 | 13,33 | -2,20% | - |
| 06.09.2024 | 13,60 | 14,13 | 13,43 | 13,63 | -1,45% | - |
| 05.09.2024 | 13,40 | 14,28 | 13,40 | 13,83 | 2,03% | - |
| 04.09.2024 | 12,85 | 13,83 | 12,78 | 13,55 | 4,43% | 225,00 |
| 03.09.2024 | 13,25 | 13,40 | 12,73 | 12,98 | -2,63% | - |
| 02.09.2024 | 13,15 | 13,35 | 13,15 | 13,33 | 0,19% | - |
| 30.08.2024 | 13,35 | 13,48 | 13,00 | 13,30 | 1,14% | - |
| 29.08.2024 | 12,45 | 13,38 | 12,45 | 13,15 | 4,16% | - |
| 28.08.2024 | 13,30 | 13,43 | 12,43 | 12,63 | -4,90% | - |
| 27.08.2024 | 13,05 | 14,05 | 12,93 | 13,28 | 0,76% | - |
| 26.08.2024 | 13,45 | 14,10 | 12,20 | 13,18 | -2,95% | - |
| 23.08.2024 | 13,60 | 13,80 | 13,20 | 13,58 | 0,00% | 474,00 |
| 22.08.2024 | 13,75 | 14,05 | 13,38 | 13,58 | -2,86% | - |
| 21.08.2024 | 13,70 | 14,10 | 13,55 | 13,98 | 2,57% | - |
| 20.08.2024 | 14,15 | 14,33 | 13,48 | 13,63 | -4,55% | - |
| 19.08.2024 | 14,20 | 14,48 | 13,95 | 14,28 | 0,35% | - |
| 16.08.2024 | 14,90 | 15,10 | 14,05 | 14,23 | -5,32% | - |
| 15.08.2024 | 14,43 | 15,35 | 14,40 | 15,03 | 4,52% | - |
| 14.08.2024 | 14,80 | 15,23 | 14,30 | 14,38 | -4,01% | - |
| 13.08.2024 | 14,55 | 15,25 | 14,50 | 14,98 | 1,35% | - |
| 12.08.2024 | 15,45 | 15,63 | 14,45 | 14,78 | -4,83% | - |
| 09.08.2024 | 15,45 | 15,88 | 14,95 | 15,53 | 0,32% | - |
| 08.08.2024 | 15,48 | 15,68 | 15,15 | 15,48 | -0,32% | - |
| 07.08.2024 | 15,35 | 15,78 | 15,18 | 15,53 | 2,14% | - |
| 06.08.2024 | 14,65 | 15,90 | 14,55 | 15,20 | 5,56% | - |
| 05.08.2024 | 13,20 | 14,78 | 12,95 | 14,40 | 3,04% | 225,00 |
| 02.08.2024 | 14,70 | 15,03 | 13,85 | 13,98 | -6,21% | 732,00 |
| 01.08.2024 | 16,30 | 16,43 | 14,68 | 14,90 | -8,02% | - |
| 31.07.2024 | 15,78 | 17,00 | 15,75 | 16,20 | 3,85% | - |
| 30.07.2024 | 15,85 | 16,10 | 15,35 | 15,60 | -3,26% | - |
| 29.07.2024 | 16,15 | 16,60 | 15,65 | 16,13 | -0,62% | - |
| 26.07.2024 | 15,98 | 16,50 | 15,85 | 16,23 | 2,20% | - |
| 25.07.2024 | 15,45 | 16,28 | 15,25 | 15,88 | 2,92% | - |
| 24.07.2024 | 16,08 | 16,28 | 15,33 | 15,43 | -5,22% | - |
| 23.07.2024 | 15,50 | 16,30 | 15,48 | 16,28 | 2,68% | 480,00 |
| 22.07.2024 | 14,80 | 16,90 | 14,73 | 15,85 | 7,28% | - |
| 19.07.2024 | 15,35 | 15,58 | 14,70 | 14,78 | -3,27% | - |
| 18.07.2024 | 14,95 | 16,18 | 14,93 | 15,28 | 1,50% | - |
| 17.07.2024 | 15,68 | 15,93 | 14,60 | 15,05 | -4,60% | - |
| 16.07.2024 | 14,40 | 15,93 | 14,40 | 15,78 | 7,86% | - |
| 15.07.2024 | 15,73 | 15,73 | 14,20 | 14,63 | -5,49% | - |
| 12.07.2024 | 14,95 | 15,63 | 14,85 | 15,48 | 2,31% | - |
| 11.07.2024 | 14,50 | 15,88 | 14,50 | 15,13 | 3,07% | - |
| 10.07.2024 | 14,20 | 14,93 | 14,20 | 14,68 | 2,44% | - |
| 09.07.2024 | 14,48 | 14,73 | 14,15 | 14,33 | -0,69% | 1.300,00 |
| 08.07.2024 | 14,43 | 14,73 | 14,15 | 14,43 | 0,00% | 1.000,00 |