10,750€
-3,15%
Echtzeit-Aktienkurs Daqo New Energy Corp
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 11,05 | 11,25 | 10,65 | 10,75 | -1,83% | - |
| 02.09.2026 | 11,20 | 11,35 | 10,85 | 10,95 | -2,67% | - |
| 01.09.2026 | 11,10 | 11,55 | 10,90 | 11,25 | 1,81% | - |
| 31.08.2026 | 11,80 | 11,80 | 10,95 | 11,05 | -6,75% | - |
| 28.08.2026 | 11,80 | 11,95 | 11,55 | 11,85 | 0,85% | - |
| 27.08.2026 | 11,60 | 11,90 | 11,55 | 11,75 | 0,86% | - |
| 26.08.2026 | 12,20 | 12,20 | 11,55 | 11,65 | -5,67% | 140,00 |
| 25.08.2026 | 12,10 | 12,35 | 11,45 | 12,35 | 0,00% | - |
| 24.08.2026 | 11,40 | 12,55 | 11,40 | 12,35 | 6,01% | 10.450,00 |
| 21.08.2026 | 13,00 | 13,05 | 11,55 | 11,65 | -7,91% | 6.750,00 |
| 20.08.2026 | 12,10 | 12,95 | 10,40 | 12,65 | 4,98% | - |
| 19.08.2026 | 12,00 | 12,05 | 11,55 | 12,05 | 1,69% | - |
| 18.08.2026 | 12,30 | 12,40 | 11,65 | 11,85 | -4,05% | 8.910,00 |
| 17.08.2026 | 12,80 | 12,90 | 12,15 | 12,35 | -2,37% | 3.410,00 |
| 14.08.2026 | 12,70 | 13,15 | 12,55 | 12,65 | -1,56% | - |
| 13.08.2026 | 12,70 | 12,85 | 12,20 | 12,85 | 0,78% | - |
| 12.08.2026 | 12,60 | 12,95 | 12,55 | 12,75 | 0,39% | - |
| 11.08.2026 | 12,55 | 12,85 | 12,45 | 12,70 | -0,39% | 12.500,00 |
| 10.08.2026 | 12,80 | 12,95 | 12,25 | 12,75 | 0,00% | 96,00 |
| 07.08.2026 | 12,05 | 12,75 | 11,85 | 12,75 | 8,51% | - |
| 06.08.2026 | 11,40 | 11,85 | 11,25 | 11,75 | 2,62% | - |
| 05.08.2026 | 11,60 | 11,65 | 11,05 | 11,45 | -1,72% | - |
| 04.08.2026 | 11,80 | 12,05 | 11,45 | 11,65 | -2,51% | - |
| 03.08.2026 | 11,05 | 12,05 | 10,55 | 11,95 | 13,27% | 8.400,00 |
| 31.07.2026 | 10,45 | 10,75 | 10,25 | 10,55 | 0,96% | 3.360,00 |
| 30.07.2026 | 10,40 | 10,75 | 10,15 | 10,45 | -0,95% | - |
| 29.07.2026 | 10,45 | 10,75 | 10,45 | 10,55 | 1,44% | - |
| 28.07.2026 | 10,55 | 10,70 | 10,35 | 10,40 | -2,35% | 3.360,00 |
| 27.07.2026 | 10,30 | 10,85 | 10,20 | 10,65 | 5,97% | - |
| 24.07.2026 | 10,45 | 10,55 | 10,05 | 10,05 | -3,83% | - |
| 23.07.2026 | 10,50 | 10,95 | 10,45 | 10,45 | -1,88% | 3.181,00 |
| 22.07.2026 | 10,35 | 10,95 | 10,30 | 10,65 | 0,95% | 700,00 |
| 21.07.2026 | 10,80 | 10,95 | 10,45 | 10,55 | -2,76% | - |
| 20.07.2026 | 10,80 | 11,10 | 10,55 | 10,85 | 1,88% | - |
| 17.07.2026 | 10,35 | 10,75 | 10,15 | 10,65 | 1,91% | 4.040,00 |
| 16.07.2026 | 10,65 | 10,70 | 10,25 | 10,45 | -0,95% | - |
| 15.07.2026 | 10,50 | 10,85 | 10,35 | 10,55 | 1,93% | - |
| 14.07.2026 | 10,30 | 10,35 | 10,30 | 10,35 | 0,98% | - |
| 13.07.2026 | 10,85 | 10,90 | 10,25 | 10,25 | -5,53% | - |
| 10.07.2026 | 10,85 | 10,85 | 10,60 | 10,85 | 0,93% | - |
| 09.07.2026 | 10,40 | 10,85 | 10,35 | 10,75 | 3,86% | - |
| 08.07.2026 | 11,00 | 11,05 | 10,25 | 10,35 | -2,82% | 1.040,00 |
| 07.07.2026 | 10,70 | 10,80 | 10,60 | 10,65 | -0,93% | 880,00 |
| 06.07.2026 | 10,80 | 11,00 | 10,65 | 10,75 | -0,46% | - |
| 03.07.2026 | 10,85 | 10,85 | 10,80 | 10,80 | 0,47% | - |
| 02.07.2026 | 11,10 | 11,65 | 10,65 | 10,75 | -4,44% | - |
| 01.07.2026 | 11,70 | 11,80 | 11,25 | 11,25 | -2,60% | - |
| 30.06.2026 | 11,45 | 11,85 | 11,35 | 11,55 | 4,52% | - |
| 29.06.2026 | 11,30 | 11,60 | 10,95 | 11,05 | 0,00% | - |
| 26.06.2026 | 11,40 | 11,50 | 10,95 | 11,05 | -4,33% | 14,00 |
| 25.06.2026 | 11,75 | 11,95 | 11,25 | 11,55 | -1,70% | - |
| 24.06.2026 | 11,80 | 12,10 | 11,65 | 11,75 | 0,00% | - |
| 23.06.2026 | 12,15 | 12,15 | 11,55 | 11,75 | -2,89% | 1.435,00 |
| 22.06.2026 | 12,45 | 12,55 | 12,05 | 12,10 | -2,81% | - |
| 19.06.2026 | 12,40 | 12,50 | 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 |