24,800€
7,83%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2025 | 12,40 | 12,50 | 11,85 | 12,25 | -0,81% | - |
| 24.06.2025 | 12,30 | 12,75 | 12,15 | 12,35 | 2,49% | - |
| 23.06.2025 | 12,10 | 12,30 | 11,85 | 12,05 | 0,00% | - |
| 20.06.2025 | 12,10 | 12,45 | 12,05 | 12,05 | -0,41% | - |
| 19.06.2025 | 12,10 | 12,20 | 12,10 | 12,10 | -1,22% | 1.000,00 |
| 18.06.2025 | 11,90 | 12,60 | 11,90 | 12,25 | 0,82% | - |
| 17.06.2025 | 12,35 | 12,45 | 11,35 | 12,15 | -2,41% | - |
| 16.06.2025 | 12,00 | 12,55 | 11,90 | 12,45 | 3,32% | - |
| 13.06.2025 | 12,20 | 12,30 | 11,80 | 12,05 | -2,43% | - |
| 12.06.2025 | 12,40 | 12,70 | 12,15 | 12,35 | -2,37% | - |
| 11.06.2025 | 12,90 | 13,15 | 12,45 | 12,65 | -2,32% | - |
| 10.06.2025 | 12,75 | 13,00 | 12,55 | 12,95 | 1,17% | - |
| 09.06.2025 | 12,70 | 13,40 | 12,65 | 12,80 | 1,19% | - |
| 06.06.2025 | 11,80 | 13,05 | 11,60 | 12,65 | 6,75% | - |
| 05.06.2025 | 12,00 | 12,15 | 11,65 | 11,85 | -0,84% | - |
| 04.06.2025 | 11,90 | 12,25 | 11,80 | 11,95 | 0,00% | - |
| 03.06.2025 | 11,40 | 12,05 | 11,25 | 11,95 | 4,37% | - |
| 02.06.2025 | 11,60 | 11,80 | 11,35 | 11,45 | -2,55% | - |
| 30.05.2025 | 12,10 | 12,20 | 11,65 | 11,75 | -3,69% | - |
| 29.05.2025 | 12,00 | 12,40 | 12,00 | 12,20 | 1,24% | - |
| 28.05.2025 | 12,30 | 12,40 | 11,95 | 12,05 | -2,43% | - |
| 27.05.2025 | 11,90 | 12,35 | 11,90 | 12,35 | 3,78% | - |
| 26.05.2025 | 11,80 | 11,90 | 11,80 | 11,90 | -2,06% | - |
| 23.05.2025 | 12,00 | 12,45 | 11,70 | 12,15 | 0,83% | - |
| 22.05.2025 | 12,10 | 12,25 | 11,75 | 12,05 | -1,63% | - |
| 21.05.2025 | 12,60 | 12,70 | 12,15 | 12,25 | -3,16% | - |
| 20.05.2025 | 12,90 | 13,10 | 12,60 | 12,65 | -0,78% | - |
| 19.05.2025 | 12,90 | 13,05 | 12,35 | 12,75 | -2,30% | - |
| 16.05.2025 | 13,10 | 13,60 | 12,85 | 13,05 | -1,51% | - |
| 15.05.2025 | 13,30 | 13,45 | 12,80 | 13,25 | -1,49% | - |
| 14.05.2025 | 13,55 | 13,80 | 12,90 | 13,45 | 0,00% | - |
| 13.05.2025 | 13,25 | 14,20 | 13,05 | 13,45 | 6,32% | - |
| 12.05.2025 | 11,95 | 13,05 | 11,90 | 12,65 | 8,58% | - |
| 09.05.2025 | 11,70 | 12,20 | 11,45 | 11,65 | -0,85% | - |
| 08.05.2025 | 11,70 | 12,05 | 11,25 | 11,75 | 2,62% | - |
| 07.05.2025 | 11,40 | 11,85 | 11,30 | 11,45 | -0,87% | - |
| 06.05.2025 | 11,20 | 11,95 | 11,20 | 11,55 | 2,67% | - |
| 05.05.2025 | 11,20 | 11,35 | 11,00 | 11,25 | -1,75% | - |
| 02.05.2025 | 11,30 | 11,65 | 11,15 | 11,45 | 1,78% | - |
| 30.04.2025 | 11,40 | 11,50 | 11,05 | 11,25 | 0,00% | - |
| 29.04.2025 | 12,80 | 12,90 | 10,85 | 11,25 | -13,13% | - |
| 28.04.2025 | 13,00 | 13,15 | 12,75 | 12,95 | -0,77% | - |
| 25.04.2025 | 12,70 | 13,45 | 12,40 | 13,05 | 2,35% | - |
| 24.04.2025 | 12,10 | 12,75 | 12,10 | 12,75 | 4,08% | - |
| 23.04.2025 | 12,20 | 12,85 | 12,10 | 12,25 | 1,66% | - |
| 22.04.2025 | 11,50 | 12,25 | 11,40 | 12,05 | -1,63% | - |
| 17.04.2025 | 12,60 | 12,70 | 11,90 | 12,25 | -1,61% | - |
| 16.04.2025 | 12,30 | 12,60 | 12,05 | 12,45 | -3,11% | - |