21,500€
2,38%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 4.410,00 |
| 13.02.2026 | 21,20 | 21,50 | 20,50 | 20,90 | -0,48% | 2.025,00 |
| 12.02.2026 | 21,60 | 21,80 | 20,70 | 21,00 | -2,78% | - |
| 11.02.2026 | 21,20 | 22,10 | 20,70 | 21,60 | 1,41% | - |
| 10.02.2026 | 21,00 | 21,30 | 20,50 | 21,30 | 0,95% | - |
| 09.02.2026 | 20,05 | 21,70 | 19,90 | 21,10 | 4,46% | - |
| 06.02.2026 | 19,85 | 20,50 | 19,80 | 20,20 | 1,51% | - |
| 05.02.2026 | 19,25 | 20,50 | 19,15 | 19,90 | -0,25% | 3.588,00 |
| 04.02.2026 | 20,20 | 21,80 | 19,60 | 19,95 | 2,84% | 11.760,00 |
| 03.02.2026 | 21,50 | 21,70 | 18,85 | 19,40 | -6,28% | 2.800,00 |
| 02.02.2026 | 19,60 | 21,00 | 18,90 | 20,70 | -0,48% | 6.200,00 |
| 30.01.2026 | 21,00 | 21,40 | 20,50 | 20,80 | -2,80% | - |
| 29.01.2026 | 22,40 | 22,60 | 20,50 | 21,40 | -4,04% | 4.700,00 |
| 28.01.2026 | 23,20 | 23,20 | 22,10 | 22,30 | -2,62% | 6.020,00 |
| 27.01.2026 | 22,90 | 23,20 | 22,50 | 22,90 | 1,33% | - |
| 26.01.2026 | 23,00 | 23,00 | 22,10 | 22,60 | -2,59% | 8.200,00 |
| 23.01.2026 | 22,70 | 24,40 | 22,50 | 23,20 | 8,41% | 1.300,00 |
| 22.01.2026 | 21,00 | 21,80 | 20,90 | 21,40 | 1,90% | 410,00 |
| 21.01.2026 | 21,20 | 21,50 | 20,50 | 21,00 | -0,47% | - |
| 20.01.2026 | 21,30 | 21,40 | 20,20 | 21,10 | -1,40% | - |
| 19.01.2026 | 21,60 | 21,60 | 21,30 | 21,40 | -1,38% | 770,00 |
| 16.01.2026 | 21,80 | 22,30 | 21,40 | 21,70 | -1,81% | 2.200,00 |
| 15.01.2026 | 22,00 | 22,40 | 21,70 | 22,10 | 0,91% | - |
| 14.01.2026 | 22,40 | 22,90 | 21,80 | 21,90 | -1,79% | - |
| 13.01.2026 | 22,00 | 23,20 | 21,60 | 22,30 | -0,89% | - |
| 12.01.2026 | 22,10 | 23,10 | 22,00 | 22,50 | 1,81% | 12.880,00 |
| 09.01.2026 | 22,20 | 22,90 | 21,90 | 22,10 | 0,00% | 8.742,00 |
| 08.01.2026 | 24,80 | 25,00 | 21,70 | 22,10 | -12,65% | 5.410,00 |
| 07.01.2026 | 25,10 | 25,30 | 24,60 | 25,30 | 0,80% | 19.600,00 |
| 06.01.2026 | 25,80 | 26,10 | 24,90 | 25,10 | -1,57% | - |
| 05.01.2026 | 25,40 | 26,10 | 24,30 | 25,50 | 0,00% | 8.000,00 |
| 02.01.2026 | 25,30 | 26,90 | 25,00 | 25,50 | -0,39% | - |
| 30.12.2025 | 25,80 | 25,90 | 25,60 | 25,60 | 0,39% | - |
| 29.12.2025 | 26,80 | 27,30 | 25,50 | 25,50 | -4,49% | 100,00 |
| 23.12.2025 | 28,10 | 28,40 | 26,40 | 26,70 | -4,98% | - |
| 22.12.2025 | 28,10 | 28,90 | 27,60 | 28,10 | -0,71% | - |
| 19.12.2025 | 27,70 | 28,50 | 27,60 | 28,30 | -0,70% | - |
| 18.12.2025 | 27,50 | 28,80 | 27,30 | 28,50 | 4,40% | - |
| 17.12.2025 | 27,80 | 28,20 | 26,80 | 27,30 | 1,11% | - |
| 16.12.2025 | 27,10 | 27,10 | 27,00 | 27,00 | -0,37% | - |
| 15.12.2025 | 27,50 | 28,20 | 27,00 | 27,10 | -1,81% | 320,00 |
| 12.12.2025 | 29,30 | 29,80 | 26,90 | 27,60 | -3,16% | 3.500,00 |
| 11.12.2025 | 29,20 | 29,50 | 27,60 | 28,50 | -3,72% | - |
| 10.12.2025 | 28,10 | 29,60 | 27,80 | 29,60 | 2,42% | - |
| 09.12.2025 | 27,80 | 29,60 | 27,40 | 28,90 | 2,48% | 140,00 |
| 08.12.2025 | 27,40 | 28,80 | 26,90 | 28,20 | 3,30% | 335,00 |
| 05.12.2025 | 26,90 | 27,90 | 26,10 | 27,30 | 2,25% | 500,00 |
| 04.12.2025 | 27,50 | 28,20 | 26,10 | 26,70 | -2,55% | 2.535,00 |
| 03.12.2025 | 27,80 | 28,20 | 27,20 | 27,40 | -3,18% | - |
| 02.12.2025 | 27,60 | 28,60 | 27,00 | 28,30 | 0,00% | - |
| 01.12.2025 | 26,90 | 28,80 | 26,70 | 28,30 | 3,66% | - |
| 28.11.2025 | 26,70 | 27,70 | 26,70 | 27,30 | 0,74% | - |
| 26.11.2025 | 26,00 | 27,30 | 26,00 | 27,10 | 2,65% | - |
| 25.11.2025 | 26,30 | 26,80 | 25,50 | 26,40 | -1,86% | - |
| 24.11.2025 | 24,00 | 27,10 | 24,00 | 26,90 | 10,70% | - |
| 21.11.2025 | 24,10 | 25,00 | 23,50 | 24,30 | -2,41% | - |
| 20.11.2025 | 26,80 | 27,80 | 24,50 | 24,90 | -8,12% | - |
| 19.11.2025 | 27,30 | 28,80 | 26,80 | 27,10 | -1,45% | 701,00 |
| 18.11.2025 | 28,90 | 28,90 | 27,10 | 27,50 | -7,41% | - |
| 17.11.2025 | 28,40 | 30,20 | 27,90 | 29,70 | 3,13% | - |
| 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% | - |