13,625€
-0,55%
Echtzeit-Aktienkurs Daqo New Energy Corp
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,70 | 14,13 | 13,58 | 13,80 | 0,73% | - |
| 05.09.2024 | 13,55 | 14,00 | 13,55 | 13,70 | 1,11% | 1.643,00 |
| 04.09.2024 | 13,00 | 13,55 | 13,00 | 13,55 | 3,83% | 475,00 |
| 03.09.2024 | 13,20 | 13,20 | 13,05 | 13,05 | -2,97% | 262,00 |
| 02.09.2024 | 13,30 | 13,45 | 13,30 | 13,45 | 0,75% | 486,00 |
| 30.08.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 2,30% | 150,00 |
| 29.08.2024 | 13,30 | 13,30 | 13,05 | 13,05 | -1,88% | 64,00 |
| 28.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,27% | 100,00 |
| 27.08.2024 | 13,05 | 13,75 | 13,00 | 13,75 | 4,56% | 1.788,00 |
| 26.08.2024 | 13,75 | 13,90 | 12,40 | 13,15 | -1,50% | 3.363,00 |
| 23.08.2024 | 13,60 | 13,60 | 13,35 | 13,35 | -1,11% | 1.030,00 |
| 22.08.2024 | 13,75 | 13,75 | 13,50 | 13,50 | -1,46% | 1.515,00 |
| 21.08.2024 | 13,80 | 13,80 | 13,70 | 13,70 | 0,37% | 480,00 |
| 20.08.2024 | 13,95 | 13,95 | 13,60 | 13,65 | -2,85% | 527,00 |
| 19.08.2024 | 14,05 | 14,35 | 14,05 | 14,05 | -1,40% | 843,00 |
| 16.08.2024 | 14,20 | 14,25 | 14,20 | 14,25 | -5,00% | 680,00 |
| 15.08.2024 | 14,75 | 15,00 | 14,75 | 15,00 | 3,09% | 205,00 |
| 14.08.2024 | 15,10 | 15,10 | 14,55 | 14,55 | -3,64% | 121,00 |
| 13.08.2024 | 14,60 | 15,10 | 14,60 | 15,10 | 1,00% | 51,00 |
| 12.08.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -1,64% | 1.020,00 |
| 09.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 154,00 |
| 08.08.2024 | 15,55 | 15,60 | 15,40 | 15,40 | -0,96% | 85,00 |
| 07.08.2024 | 15,50 | 15,55 | 15,15 | 15,55 | 6,14% | 529,00 |
| 06.08.2024 | 14,80 | 14,80 | 14,65 | 14,65 | 4,27% | 25,00 |
| 05.08.2024 | 13,35 | 14,05 | 13,05 | 14,05 | -0,35% | 662,00 |
| 02.08.2024 | 14,90 | 14,90 | 14,10 | 14,10 | -6,62% | 321,00 |
| 01.08.2024 | 16,30 | 16,30 | 15,10 | 15,10 | -6,79% | 83,00 |
| 31.07.2024 | 15,80 | 16,40 | 15,75 | 16,20 | 3,18% | - |
| 30.07.2024 | 15,70 | 15,70 | 15,55 | 15,70 | -0,95% | 79,00 |
| 29.07.2024 | 16,30 | 16,30 | 15,85 | 15,85 | -1,86% | 1.258,00 |
| 26.07.2024 | 16,05 | 16,15 | 16,05 | 16,15 | 1,89% | 97,00 |
| 25.07.2024 | 15,45 | 15,85 | 15,40 | 15,85 | 0,96% | 29,00 |
| 24.07.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -1,57% | 803,00 |
| 23.07.2024 | 15,85 | 15,95 | 15,50 | 15,95 | 0,31% | 556,00 |
| 22.07.2024 | 15,25 | 16,35 | 15,25 | 15,90 | 6,71% | 3.165,00 |
| 19.07.2024 | 15,30 | 15,58 | 14,75 | 14,90 | -5,99% | - |
| 18.07.2024 | 14,95 | 15,85 | 14,95 | 15,85 | 4,28% | 129,00 |
| 17.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 62,00 |
| 16.07.2024 | 14,60 | 15,40 | 14,60 | 15,40 | 7,32% | 93,00 |
| 15.07.2024 | 15,90 | 15,90 | 14,35 | 14,35 | -5,59% | 1.025,00 |
| 12.07.2024 | 15,10 | 15,55 | 15,10 | 15,20 | -0,65% | 50,00 |
| 11.07.2024 | 14,80 | 15,50 | 14,80 | 15,30 | 5,15% | 483,00 |
| 10.07.2024 | 14,50 | 14,55 | 14,45 | 14,55 | 0,34% | 1.060,00 |
| 09.07.2024 | 14,50 | 14,50 | 14,40 | 14,50 | -0,68% | 414,00 |
| 08.07.2024 | 14,55 | 14,60 | 14,55 | 14,60 | 2,46% | 9,00 |
| 05.07.2024 | 14,65 | 14,65 | 14,25 | 14,25 | -2,40% | 646,00 |
| 04.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 60,00 |
| 03.07.2024 | 13,65 | 14,80 | 13,65 | 14,80 | 10,04% | 589,00 |
| 02.07.2024 | 13,40 | 13,75 | 13,40 | 13,45 | 0,75% | 440,00 |
| 01.07.2024 | 13,75 | 13,75 | 13,35 | 13,35 | -1,84% | 1.219,00 |
| 28.06.2024 | 13,90 | 13,90 | 13,60 | 13,60 | -3,55% | 3.375,00 |
| 27.06.2024 | 14,35 | 14,35 | 14,10 | 14,10 | -0,70% | 271,00 |
| 26.06.2024 | 14,70 | 14,85 | 14,00 | 14,20 | -2,07% | 2.137,00 |
| 25.06.2024 | 15,55 | 15,60 | 14,50 | 14,50 | -7,94% | 3.363,00 |
| 24.06.2024 | 16,85 | 16,85 | 15,65 | 15,75 | -5,97% | 2.275,00 |
| 21.06.2024 | 16,70 | 16,85 | 16,70 | 16,75 | -2,33% | 430,00 |
| 20.06.2024 | 16,90 | 17,15 | 16,90 | 17,15 | 0,29% | 333,00 |
| 19.06.2024 | 17,00 | 17,10 | 16,95 | 17,10 | -0,87% | 1.455,00 |
| 18.06.2024 | 17,60 | 17,60 | 17,25 | 17,25 | -1,43% | 413,00 |
| 17.06.2024 | 17,90 | 17,90 | 17,50 | 17,50 | -5,41% | 416,00 |
| 14.06.2024 | 18,55 | 18,85 | 18,50 | 18,50 | -1,60% | 220,00 |
| 13.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,83% | 14,00 |
| 12.06.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 1,06% | 150,00 |
| 11.06.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,80% | 95,00 |
| 10.06.2024 | 18,40 | 18,80 | 18,40 | 18,80 | -2,59% | 1.501,00 |
| 07.06.2024 | 19,70 | 19,70 | 18,85 | 19,30 | -4,46% | 980,00 |
| 06.06.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -6,48% | 2.734,00 |
| 05.06.2024 | 21,30 | 21,60 | 21,30 | 21,60 | 7,46% | 800,00 |
| 04.06.2024 | 21,00 | 21,00 | 20,10 | 20,10 | -5,19% | 210,00 |
| 03.06.2024 | 21,00 | 21,20 | 20,70 | 21,20 | 5,47% | 273,00 |
| 31.05.2024 | 21,00 | 21,00 | 20,10 | 20,10 | -4,29% | 1.300,00 |
| 30.05.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 6,06% | 793,00 |
| 29.05.2024 | 19,80 | 20,10 | 19,80 | 19,80 | 7,90% | 940,00 |
| 28.05.2024 | 18,85 | 18,85 | 17,80 | 18,35 | -3,42% | 702,00 |
| 27.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 2,00 |
| 24.05.2024 | 18,50 | 19,00 | 18,50 | 18,80 | 0,00% | 406,00 |
| 23.05.2024 | 21,20 | 21,20 | 18,80 | 18,80 | -9,18% | 1.684,00 |
| 22.05.2024 | 18,30 | 21,00 | 18,30 | 20,70 | 20,70% | 3.849,00 |
| 21.05.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,87% | 200,00 |
| 20.05.2024 | 17,25 | 17,30 | 17,15 | 17,30 | 0,58% | 375,00 |
| 17.05.2024 | 17,50 | 17,50 | 17,20 | 17,20 | -1,71% | 482,00 |
| 16.05.2024 | 17,40 | 18,00 | 17,35 | 17,50 | -0,85% | 127,00 |
| 15.05.2024 | 17,60 | 18,00 | 17,60 | 17,65 | -0,28% | 215,00 |
| 14.05.2024 | 17,65 | 17,70 | 17,65 | 17,70 | -0,56% | 129,00 |
| 13.05.2024 | 16,55 | 17,90 | 16,55 | 17,80 | 6,27% | 496,00 |
| 10.05.2024 | 17,65 | 17,70 | 16,70 | 16,75 | -5,63% | 841,00 |
| 09.05.2024 | 17,05 | 17,95 | 17,05 | 17,75 | 4,72% | 861,00 |
| 08.05.2024 | 17,40 | 17,40 | 16,75 | 16,95 | -3,97% | 1.475,00 |
| 07.05.2024 | 17,65 | 17,80 | 17,50 | 17,65 | 1,15% | 2.017,00 |
| 06.05.2024 | 17,40 | 17,75 | 17,40 | 17,45 | 0,29% | 395,00 |
| 03.05.2024 | 18,10 | 18,20 | 17,30 | 17,40 | -3,06% | 1.651,00 |
| 02.05.2024 | 17,30 | 18,25 | 17,30 | 17,95 | -0,28% | 1.182,00 |
| 30.04.2024 | 20,20 | 20,20 | 18,00 | 18,00 | -10,45% | 439,00 |
| 29.04.2024 | 21,60 | 21,60 | 20,00 | 20,10 | -10,27% | 3.894,00 |
| 26.04.2024 | 22,50 | 22,90 | 22,40 | 22,40 | 0,00% | 573,00 |
| 25.04.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 1,36% | 157,00 |
| 24.04.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 2,55% | 120,00 |
| 23.04.2024 | 20,90 | 21,75 | 20,50 | 21,55 | 2,62% | - |
| 22.04.2024 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | 162,00 |
| 19.04.2024 | 21,10 | 21,20 | 21,10 | 21,20 | 0,95% | 54,00 |