Daqo New Energy Corp. (ADRs)
[WKN: A1KAFV | ISIN: US23703Q2030]
Aktienkurse
24,950€ 1,84%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid: Ask:

Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 24,60 24,95 24,60 24,85 1,43% -
27.03.2024 24,30 24,95 23,95 24,50 -0,20% 800,00
26.03.2024 24,25 25,55 23,95 24,55 -0,20% 800,00
25.03.2024 25,35 25,95 24,10 24,60 -1,99% -
22.03.2024 24,70 25,95 23,95 25,10 0,20% -
21.03.2024 24,80 25,55 24,15 25,05 0,80% 7.500,00
20.03.2024 24,25 24,95 23,35 24,85 2,69% -
19.03.2024 24,00 24,45 23,55 24,20 -0,82% -
18.03.2024 24,45 25,40 23,90 24,40 -0,81% 183,00
15.03.2024 24,85 25,10 23,85 24,60 -1,99% -
14.03.2024 26,70 26,85 24,65 25,10 -4,92% -
13.03.2024 26,85 26,95 25,60 26,40 -1,31% -
12.03.2024 26,50 27,65 25,50 26,75 1,90% 2.957,00
11.03.2024 25,65 27,40 25,00 26,25 2,14% -
08.03.2024 23,55 26,00 23,45 25,70 8,90% -
07.03.2024 22,00 23,70 21,85 23,60 5,36% -
06.03.2024 20,75 22,50 20,50 22,40 8,74% -
05.03.2024 21,35 21,80 20,40 20,60 -2,60% -
04.03.2024 21,10 21,75 20,75 21,15 0,00% -
01.03.2024 19,78 21,70 19,45 21,15 7,36% -
29.02.2024 19,00 21,05 19,00 19,70 2,34% -
28.02.2024 18,00 19,73 17,90 19,25 6,94% 2.000,00
27.02.2024 17,35 18,55 17,35 18,00 2,42% -
26.02.2024 17,05 17,70 16,93 17,58 2,93% -
23.02.2024 16,85 17,60 16,35 17,08 1,19% 1.000,00
22.02.2024 17,35 17,70 16,65 16,88 -0,74% -
21.02.2024 17,60 17,78 16,85 17,00 -3,82% 910,00
20.02.2024 17,70 18,03 16,95 17,68 -0,28% -
19.02.2024 18,25 18,25 17,63 17,73 -2,74% -
16.02.2024 17,95 18,65 17,68 18,23 1,82% -
15.02.2024 17,55 18,30 17,55 17,90 0,85% 80,00
14.02.2024 17,35 17,95 17,15 17,75 2,45% 80,00
13.02.2024 18,45 18,90 17,10 17,33 -7,10% -
12.02.2024 18,15 19,20 18,15 18,65 1,50% -
09.02.2024 17,90 18,68 17,65 18,38 1,52% 80,00
08.02.2024 17,80 18,30 17,70 18,10 0,42% -
07.02.2024 16,80 18,50 16,80 18,03 6,81% 380,00
06.02.2024 16,78 17,73 16,60 16,88 1,81% -
05.02.2024 16,35 16,70 16,03 16,58 0,15% -
02.02.2024 16,70 16,93 16,10 16,55 -1,05% -
01.02.2024 16,83 17,23 16,40 16,73 0,75% -
31.01.2024 16,93 17,35 16,60 16,60 -2,50% -
30.01.2024 17,58 17,70 16,80 17,03 -3,13% -
29.01.2024 17,70 17,90 16,85 17,58 -0,57% -
26.01.2024 18,05 18,25 17,60 17,68 -2,62% -
25.01.2024 18,08 18,75 17,80 18,15 0,41% -
24.01.2024 19,40 19,98 18,03 18,08 -6,47% -
23.01.2024 18,45 20,50 18,43 19,33 4,60% -
22.01.2024 18,70 19,00 17,88 18,48 -1,34% -
19.01.2024 19,60 19,75 18,45 18,73 -4,34% -
18.01.2024 18,80 19,93 18,80 19,58 2,89% -
17.01.2024 19,53 19,73 18,58 19,03 -3,30% -
16.01.2024 20,95 21,20 19,48 19,68 -6,31% -
15.01.2024 20,70 21,05 20,70 21,00 0,24% 300,00
12.01.2024 20,60 21,65 20,60 20,95 0,72% -
11.01.2024 20,70 21,30 20,55 20,80 -0,24% -
10.01.2024 21,20 21,50 20,40 20,85 -2,11% -
09.01.2024 21,15 21,80 20,45 21,30 0,71% -
08.01.2024 21,30 21,85 20,95 21,15 -2,53% -
05.01.2024 21,55 21,80 21,15 21,70 0,70% -
04.01.2024 22,00 22,40 21,35 21,55 -3,15% -
03.01.2024 22,95 22,95 21,70 22,25 -3,68% -
02.01.2024 24,15 24,15 22,65 23,10 -3,95% 5,00
29.12.2023 23,80 24,10 23,80 24,05 0,42% -
28.12.2023 23,10 25,05 23,10 23,95 3,90% 60,00
27.12.2023 22,80 23,40 22,80 23,05 1,99% 64,00
22.12.2023 22,70 23,15 22,35 22,60 -1,95% -
21.12.2023 21,10 23,25 21,10 23,05 8,47% -
20.12.2023 22,10 22,65 21,15 21,25 -4,06% -
19.12.2023 21,10 22,20 21,10 22,15 3,50% -
18.12.2023 21,50 22,05 21,05 21,40 -1,61% -
15.12.2023 20,80 22,55 20,80 21,75 3,82% -
14.12.2023 20,65 21,65 20,50 20,95 1,95% -
13.12.2023 20,30 20,85 19,80 20,55 0,49% -
12.12.2023 21,55 21,75 20,30 20,45 -5,10% -
11.12.2023 21,20 22,00 21,15 21,55 0,47% 4.575,00
08.12.2023 21,20 22,20 21,15 21,45 0,00% -
07.12.2023 21,10 21,95 20,90 21,45 0,47% -
06.12.2023 21,80 22,75 21,30 21,35 -2,73% -
05.12.2023 22,40 22,75 21,85 21,95 -3,52% -
04.12.2023 22,75 23,30 22,25 22,75 -0,66% -
01.12.2023 21,65 22,95 21,35 22,90 6,02% -
30.11.2023 21,90 22,70 21,55 21,60 -2,48% -
29.11.2023 21,60 22,65 21,60 22,15 1,37% -
28.11.2023 22,40 23,05 21,05 21,85 -3,53% -
27.11.2023 23,65 23,75 22,15 22,65 -4,83% -
24.11.2023 23,90 24,15 23,55 23,80 -1,45% -
23.11.2023 23,90 24,15 23,90 24,15 -0,21% -
22.11.2023 23,60 24,45 23,60 24,20 1,04% -
21.11.2023 24,80 24,85 23,45 23,95 -2,84% -
20.11.2023 24,65 25,20 24,35 24,65 -0,40% -
17.11.2023 25,65 26,00 24,45 24,75 -3,51% 5,00
16.11.2023 26,75 26,95 24,95 25,65 -4,11% 732,00
15.11.2023 26,35 27,75 26,05 26,75 1,90% -
14.11.2023 25,75 26,45 25,45 26,25 1,94% -
13.11.2023 25,05 26,35 24,75 25,75 2,39% 6,00
10.11.2023 24,25 25,35 24,05 25,15 1,62% -
09.11.2023 24,20 25,45 24,20 24,75 1,85% 200,00
08.11.2023 24,30 25,05 23,95 24,30 0,00% -
07.11.2023 24,60 25,05 23,65 24,30 -1,42% -