30,200€
12,69%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 27,50 | 30,20 | 25,50 | 28,80 | 3,23% | 210,00 |
| 13.11.2025 | 27,50 | 28,70 | 26,80 | 27,90 | 1,82% | - |
| 12.11.2025 | 29,10 | 29,80 | 26,70 | 27,40 | -9,87% | - |
| 11.11.2025 | 30,80 | 31,40 | 29,00 | 30,40 | -2,88% | - |
| 10.11.2025 | 29,10 | 31,80 | 28,80 | 31,30 | 15,50% | 480,00 |
| 07.11.2025 | 27,60 | 27,80 | 25,70 | 27,10 | 3,04% | - |
| 06.11.2025 | 26,90 | 27,60 | 25,90 | 26,30 | -1,87% | - |
| 05.11.2025 | 26,50 | 28,20 | 26,30 | 26,80 | -1,11% | - |
| 04.11.2025 | 26,10 | 27,70 | 25,40 | 27,10 | -1,81% | - |
| 03.11.2025 | 27,20 | 28,20 | 26,50 | 27,60 | -6,44% | - |
| 31.10.2025 | 24,60 | 29,50 | 24,60 | 29,50 | 17,53% | - |
| 30.10.2025 | 25,70 | 25,90 | 24,60 | 25,10 | -7,38% | - |
| 29.10.2025 | 25,60 | 27,30 | 25,40 | 27,10 | 10,61% | - |
| 28.10.2025 | 24,80 | 25,30 | 23,90 | 24,50 | -5,04% | - |
| 27.10.2025 | 22,20 | 26,10 | 22,20 | 25,80 | 15,70% | 200,00 |
| 24.10.2025 | 22,20 | 23,10 | 22,20 | 22,30 | -0,89% | - |
| 23.10.2025 | 21,90 | 22,70 | 21,40 | 22,50 | 3,69% | - |
| 22.10.2025 | 22,10 | 22,80 | 21,30 | 21,70 | -5,24% | - |
| 21.10.2025 | 23,10 | 23,80 | 22,50 | 22,90 | -2,55% | - |
| 20.10.2025 | 22,50 | 23,90 | 22,40 | 23,50 | 0,00% | - |
| 17.10.2025 | 22,50 | 23,50 | 21,60 | 23,50 | 0,86% | - |
| 16.10.2025 | 23,10 | 24,30 | 23,00 | 23,30 | -0,85% | 150,00 |
| 15.10.2025 | 22,60 | 24,10 | 22,60 | 23,50 | 12,98% | - |
| 14.10.2025 | 21,40 | 23,50 | 20,60 | 20,80 | -6,73% | - |
| 13.10.2025 | 20,70 | 22,50 | 20,60 | 22,30 | 9,85% | - |
| 10.10.2025 | 23,60 | 23,80 | 20,10 | 20,30 | -15,77% | - |
| 09.10.2025 | 24,30 | 24,90 | 24,10 | 24,10 | -0,82% | - |
| 08.10.2025 | 24,00 | 25,40 | 23,80 | 24,30 | -0,82% | - |
| 07.10.2025 | 23,70 | 24,60 | 23,70 | 24,50 | 1,66% | - |
| 06.10.2025 | 24,20 | 25,10 | 23,90 | 24,10 | -0,82% | - |
| 03.10.2025 | 24,70 | 25,80 | 24,10 | 24,30 | -3,19% | - |
| 02.10.2025 | 24,60 | 25,50 | 24,60 | 25,10 | 2,45% | - |
| 01.10.2025 | 23,40 | 25,00 | 23,40 | 24,50 | 4,26% | - |
| 30.09.2025 | 23,80 | 24,40 | 23,50 | 23,50 | -2,49% | - |
| 29.09.2025 | 24,10 | 24,70 | 23,90 | 24,10 | 0,00% | - |
| 26.09.2025 | 26,00 | 26,30 | 23,90 | 24,10 | -3,98% | - |
| 25.09.2025 | 23,90 | 25,10 | 23,50 | 25,10 | 3,29% | - |
| 24.09.2025 | 21,00 | 24,70 | 20,60 | 24,30 | 13,02% | - |
| 23.09.2025 | 21,90 | 22,70 | 21,30 | 21,50 | -3,59% | - |
| 19.09.2025 | 21,50 | 22,50 | 21,50 | 22,30 | 0,90% | - |
| 18.09.2025 | 22,50 | 22,70 | 21,60 | 22,10 | -3,49% | - |
| 17.09.2025 | 22,90 | 23,30 | 22,50 | 22,90 | 0,00% | - |
| 16.09.2025 | 22,80 | 23,30 | 22,10 | 22,90 | -0,87% | - |
| 15.09.2025 | 21,60 | 23,70 | 21,60 | 23,10 | 4,52% | - |
| 12.09.2025 | 21,60 | 22,50 | 21,20 | 22,10 | -1,78% | - |
| 11.09.2025 | 23,30 | 23,30 | 21,90 | 22,50 | -2,60% | - |
| 09.09.2025 | 23,90 | 24,20 | 23,10 | 23,10 | -4,15% | - |
| 08.09.2025 | 24,40 | 25,30 | 23,90 | 24,10 | -3,21% | - |
| 05.09.2025 | 24,50 | 25,30 | 23,20 | 24,90 | 7,79% | 1.200,00 |
| 04.09.2025 | 23,50 | 23,90 | 22,10 | 23,10 | 1,76% | - |
| 03.09.2025 | 22,20 | 22,90 | 22,00 | 22,70 | 0,89% | - |
| 02.09.2025 | 21,40 | 22,50 | 20,90 | 22,50 | 4,17% | - |
| 01.09.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -1,37% | - |
| 29.08.2025 | 20,05 | 22,50 | 19,90 | 21,90 | 12,02% | - |
| 28.08.2025 | 19,80 | 20,30 | 19,35 | 19,55 | -1,26% | - |
| 27.08.2025 | 21,10 | 21,10 | 19,60 | 19,80 | -2,46% | 200,00 |
| 26.08.2025 | 20,30 | 22,30 | 16,75 | 20,30 | -1,93% | 100,00 |
| 25.08.2025 | 20,60 | 21,00 | 20,10 | 20,70 | 6,70% | - |
| 22.08.2025 | 19,40 | 19,70 | 18,70 | 19,40 | 0,26% | - |
| 21.08.2025 | 19,55 | 19,60 | 19,00 | 19,35 | -0,77% | - |
| 20.08.2025 | 19,55 | 19,80 | 19,10 | 19,50 | 0,78% | - |
| 19.08.2025 | 19,80 | 20,30 | 18,60 | 19,35 | -1,78% | - |
| 18.08.2025 | 19,75 | 19,85 | 19,05 | 19,70 | 0,51% | - |
| 15.08.2025 | 18,70 | 20,50 | 18,70 | 19,60 | 7,40% | - |
| 14.08.2025 | 18,50 | 18,60 | 17,75 | 18,25 | -2,93% | - |
| 13.08.2025 | 18,95 | 19,25 | 18,40 | 18,80 | 0,80% | - |
| 12.08.2025 | 18,95 | 18,95 | 18,00 | 18,65 | -1,06% | 100,00 |
| 11.08.2025 | 18,15 | 19,40 | 18,10 | 18,85 | 4,14% | 100,00 |
| 08.08.2025 | 18,45 | 18,80 | 18,00 | 18,10 | -2,69% | 400,00 |
| 07.08.2025 | 18,85 | 19,45 | 18,30 | 18,60 | -0,53% | - |
| 06.08.2025 | 18,50 | 19,40 | 18,10 | 18,70 | 1,36% | - |
| 05.08.2025 | 18,00 | 18,70 | 17,80 | 18,45 | 3,36% | 200,00 |
| 04.08.2025 | 18,15 | 18,50 | 17,60 | 17,85 | 0,00% | - |
| 01.08.2025 | 19,20 | 19,60 | 17,70 | 17,85 | -6,30% | - |
| 31.07.2025 | 19,70 | 20,70 | 18,90 | 19,05 | -4,03% | - |
| 30.07.2025 | 20,05 | 20,70 | 19,60 | 19,85 | -1,49% | - |
| 29.07.2025 | 21,00 | 22,10 | 19,55 | 20,15 | 2,03% | - |
| 28.07.2025 | 19,90 | 20,15 | 18,90 | 19,75 | -0,50% | - |
| 25.07.2025 | 20,90 | 21,00 | 19,70 | 19,85 | -6,81% | - |
| 24.07.2025 | 20,20 | 21,70 | 20,20 | 21,30 | 7,85% | - |
| 23.07.2025 | 21,00 | 21,00 | 19,20 | 19,75 | -5,50% | - |
| 22.07.2025 | 19,50 | 21,70 | 18,95 | 20,90 | 15,79% | 200,00 |
| 21.07.2025 | 17,95 | 18,30 | 17,75 | 18,05 | 1,98% | - |
| 18.07.2025 | 18,10 | 18,20 | 17,40 | 17,70 | -2,48% | 200,00 |
| 17.07.2025 | 17,10 | 18,80 | 17,05 | 18,15 | 6,45% | - |
| 16.07.2025 | 16,95 | 17,65 | 16,80 | 17,05 | 0,00% | - |
| 15.07.2025 | 16,75 | 17,60 | 16,65 | 17,05 | -0,87% | - |
| 14.07.2025 | 17,40 | 17,65 | 16,80 | 17,20 | -0,29% | - |
| 11.07.2025 | 17,45 | 17,45 | 16,60 | 17,25 | 0,00% | - |
| 10.07.2025 | 16,25 | 17,75 | 16,15 | 17,25 | 6,81% | - |
| 09.07.2025 | 16,30 | 16,50 | 15,40 | 16,15 | -1,82% | - |
| 08.07.2025 | 16,60 | 17,10 | 16,00 | 16,45 | 10,77% | 2.166,00 |
| 07.07.2025 | 16,00 | 16,00 | 14,50 | 14,85 | -7,48% | - |
| 04.07.2025 | 15,95 | 16,05 | 15,95 | 16,05 | -0,93% | - |
| 03.07.2025 | 15,20 | 16,40 | 14,90 | 16,20 | 7,64% | - |
| 02.07.2025 | 14,10 | 15,70 | 14,10 | 15,05 | 15,33% | - |
| 01.07.2025 | 13,00 | 13,35 | 12,55 | 13,05 | 0,77% | - |
| 30.06.2025 | 13,60 | 13,60 | 12,70 | 12,95 | 0,78% | - |
| 27.06.2025 | 12,20 | 13,05 | 12,20 | 12,85 | 4,05% | - |
| 26.06.2025 | 12,10 | 12,60 | 12,10 | 12,35 | 0,82% | - |