12,450€
1,22%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 12,40 | 12,45 | 12,40 | 12,45 | 0,81% | - |
| 18.06.2026 | 12,75 | 12,85 | 12,05 | 12,35 | -1,59% | - |
| 17.06.2026 | 12,60 | 12,95 | 12,50 | 12,55 | -1,57% | - |
| 16.06.2026 | 13,45 | 13,45 | 12,55 | 12,75 | -5,90% | - |
| 15.06.2026 | 13,60 | 14,10 | 13,55 | 13,55 | 0,00% | - |
| 12.06.2026 | 13,55 | 13,85 | 13,30 | 13,55 | 2,26% | - |
| 11.06.2026 | 12,95 | 13,65 | 12,30 | 13,25 | 5,58% | - |
| 10.06.2026 | 12,40 | 13,10 | 12,35 | 12,55 | 1,62% | 29.000,00 |
| 09.06.2026 | 13,50 | 13,60 | 12,15 | 12,35 | -8,18% | 256,00 |
| 08.06.2026 | 14,15 | 14,40 | 13,05 | 13,45 | -5,28% | - |
| 05.06.2026 | 14,70 | 14,70 | 14,15 | 14,20 | -3,73% | - |
| 04.06.2026 | 14,85 | 15,20 | 14,35 | 14,75 | 7,66% | 16.500,00 |
| 03.06.2026 | 14,25 | 14,80 | 13,65 | 13,70 | -5,19% | - |
| 02.06.2026 | 14,55 | 14,55 | 14,05 | 14,45 | 2,48% | - |
| 01.06.2026 | 14,20 | 14,40 | 14,05 | 14,10 | -1,05% | - |
| 29.05.2026 | 14,65 | 14,80 | 14,05 | 14,25 | -1,72% | - |
| 28.05.2026 | 14,85 | 15,20 | 14,25 | 14,50 | -3,01% | - |
| 27.05.2026 | 15,15 | 15,45 | 14,75 | 14,95 | -2,61% | - |
| 26.05.2026 | 15,20 | 15,60 | 15,05 | 15,35 | 0,33% | - |
| 25.05.2026 | 15,25 | 15,35 | 15,25 | 15,30 | -0,33% | - |
| 22.05.2026 | 15,55 | 15,65 | 14,75 | 15,35 | -0,65% | 32.000,00 |
| 21.05.2026 | 14,85 | 15,85 | 14,80 | 15,45 | 2,66% | 18.500,00 |
| 20.05.2026 | 14,70 | 15,55 | 14,70 | 15,05 | 1,01% | - |
| 19.05.2026 | 15,05 | 15,15 | 14,55 | 14,90 | 1,02% | 25.200,00 |
| 18.05.2026 | 15,55 | 15,70 | 14,55 | 14,75 | -6,35% | - |
| 15.05.2026 | 15,80 | 16,15 | 15,45 | 15,75 | -2,48% | - |
| 14.05.2026 | 16,05 | 16,40 | 15,45 | 16,15 | -1,82% | - |
| 13.05.2026 | 15,95 | 16,85 | 15,95 | 16,45 | 3,46% | 27.075,00 |
| 12.05.2026 | 16,20 | 16,35 | 15,35 | 15,90 | -2,75% | - |
| 11.05.2026 | 15,85 | 16,85 | 15,65 | 16,35 | 3,15% | - |
| 08.05.2026 | 15,65 | 16,45 | 15,65 | 15,85 | 1,60% | - |
| 07.05.2026 | 16,55 | 16,75 | 15,15 | 15,60 | -5,17% | - |
| 06.05.2026 | 17,15 | 17,25 | 16,05 | 16,45 | -4,08% | - |
| 05.05.2026 | 16,95 | 17,35 | 16,85 | 17,15 | 0,59% | 9.220,00 |
| 04.05.2026 | 16,25 | 17,25 | 16,20 | 17,05 | 4,28% | - |
| 30.04.2026 | 16,55 | 16,60 | 16,05 | 16,35 | -0,91% | - |
| 29.04.2026 | 19,00 | 19,05 | 15,00 | 16,50 | -12,23% | 10.800,00 |
| 28.04.2026 | 18,80 | 18,90 | 18,15 | 18,80 | -1,05% | - |
| 27.04.2026 | 19,50 | 19,75 | 18,90 | 19,00 | -3,31% | - |
| 24.04.2026 | 19,85 | 20,10 | 19,15 | 19,65 | -0,51% | 770,00 |
| 23.04.2026 | 19,85 | 20,10 | 19,05 | 19,75 | -1,74% | 1.700,00 |
| 22.04.2026 | 17,35 | 20,40 | 17,10 | 20,10 | 18,58% | 50.600,00 |
| 21.04.2026 | 18,80 | 18,95 | 16,95 | 16,95 | -10,55% | - |
| 20.04.2026 | 19,30 | 19,30 | 18,40 | 18,95 | 1,88% | - |
| 17.04.2026 | 18,15 | 18,85 | 18,00 | 18,60 | 1,92% | - |
| 16.04.2026 | 18,50 | 18,65 | 17,65 | 18,25 | -0,54% | 33.900,00 |
| 15.04.2026 | 17,90 | 18,85 | 17,85 | 18,35 | 2,51% | - |
| 14.04.2026 | 18,70 | 19,05 | 17,85 | 17,90 | -2,19% | 3.800,00 |
| 13.04.2026 | 18,60 | 19,10 | 17,80 | 18,30 | 3,98% | - |
| 10.04.2026 | 18,10 | 18,25 | 17,60 | 17,60 | -1,68% | - |
| 09.04.2026 | 18,30 | 18,40 | 17,80 | 17,90 | -1,92% | - |
| 08.04.2026 | 17,95 | 18,85 | 17,95 | 18,25 | 1,39% | - |
| 07.04.2026 | 18,20 | 18,20 | 17,45 | 18,00 | -1,37% | - |
| 02.04.2026 | 18,25 | 18,50 | 17,95 | 18,25 | -1,08% | - |
| 01.04.2026 | 18,45 | 18,60 | 18,15 | 18,45 | 0,27% | - |
| 31.03.2026 | 18,05 | 18,45 | 17,85 | 18,40 | 1,94% | - |
| 30.03.2026 | 18,45 | 18,65 | 17,85 | 18,05 | -2,17% | - |
| 27.03.2026 | 18,55 | 18,65 | 18,10 | 18,45 | 0,00% | - |
| 26.03.2026 | 18,70 | 18,70 | 18,15 | 18,45 | -2,38% | - |
| 25.03.2026 | 18,60 | 19,15 | 18,45 | 18,90 | 2,72% | - |
| 24.03.2026 | 18,35 | 18,65 | 17,90 | 18,40 | 0,55% | - |
| 23.03.2026 | 17,70 | 18,70 | 17,50 | 18,30 | 2,52% | - |
| 20.03.2026 | 18,60 | 18,60 | 17,75 | 17,85 | -2,72% | 11.000,00 |
| 19.03.2026 | 19,25 | 19,50 | 17,65 | 18,35 | -4,92% | 37.602,00 |
| 18.03.2026 | 20,50 | 20,50 | 18,75 | 19,30 | -4,46% | - |
| 17.03.2026 | 20,30 | 20,60 | 20,10 | 20,20 | -0,49% | - |
| 16.03.2026 | 20,50 | 20,90 | 20,00 | 20,30 | 1,00% | - |
| 13.03.2026 | 20,50 | 20,90 | 19,95 | 20,10 | -1,47% | - |
| 12.03.2026 | 19,85 | 20,70 | 19,70 | 20,40 | 2,51% | 3.800,00 |
| 11.03.2026 | 19,85 | 20,30 | 19,75 | 19,90 | 0,00% | - |
| 10.03.2026 | 19,85 | 20,30 | 19,50 | 19,90 | 2,58% | - |
| 09.03.2026 | 18,55 | 19,85 | 18,40 | 19,40 | 1,84% | - |
| 06.03.2026 | 20,00 | 20,00 | 18,95 | 19,05 | -2,06% | 4.645,00 |
| 05.03.2026 | 20,05 | 20,30 | 19,25 | 19,45 | -4,19% | - |
| 04.03.2026 | 18,95 | 20,50 | 18,75 | 20,30 | 5,18% | - |
| 03.03.2026 | 20,00 | 20,30 | 19,05 | 19,30 | -4,93% | - |
| 02.03.2026 | 20,20 | 20,30 | 19,80 | 20,30 | -0,49% | - |
| 27.02.2026 | 20,50 | 20,90 | 19,95 | 20,40 | 2,77% | - |
| 26.02.2026 | 20,80 | 21,70 | 19,60 | 19,85 | -6,81% | 13.300,00 |
| 25.02.2026 | 21,60 | 22,00 | 21,10 | 21,30 | -2,29% | - |
| 24.02.2026 | 20,30 | 22,10 | 20,30 | 21,80 | 6,86% | 20.000,00 |
| 23.02.2026 | 20,80 | 20,80 | 20,10 | 20,40 | -1,45% | - |
| 20.02.2026 | 20,60 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 19.02.2026 | 20,50 | 20,70 | 20,10 | 20,70 | 0,98% | - |
| 18.02.2026 | 20,40 | 20,90 | 19,95 | 20,50 | 0,49% | - |
| 17.02.2026 | 21,30 | 21,50 | 20,10 | 20,40 | -3,77% | - |
| 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 |