12,250€
-0,41%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 450,00 |
| 16.04.2025 | 12,70 | 12,70 | 12,30 | 12,30 | -4,65% | 1.616,00 |
| 15.04.2025 | 12,80 | 12,90 | 12,60 | 12,90 | 0,00% | 173,00 |
| 14.04.2025 | 12,40 | 13,20 | 12,20 | 12,90 | 9,32% | 1.092,00 |
| 11.04.2025 | 12,20 | 12,30 | 11,60 | 11,80 | -2,48% | 1.655,00 |
| 10.04.2025 | 13,70 | 13,70 | 11,50 | 12,10 | -10,37% | 2.994,00 |
| 09.04.2025 | 12,90 | 13,50 | 11,90 | 13,50 | 10,66% | 1.856,00 |
| 08.04.2025 | 14,60 | 14,60 | 12,20 | 12,20 | -17,01% | 962,00 |
| 07.04.2025 | 13,60 | 14,70 | 13,10 | 14,70 | 5,00% | 846,00 |
| 04.04.2025 | 15,15 | 15,15 | 14,00 | 14,00 | -4,76% | 2.205,00 |
| 03.04.2025 | 16,25 | 16,25 | 14,70 | 14,70 | -11,04% | 2.578,00 |
| 02.04.2025 | 16,83 | 17,03 | 16,45 | 16,53 | -0,45% | - |
| 01.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 26,00 |
| 31.03.2025 | 17,10 | 17,10 | 16,50 | 16,60 | -3,21% | 466,00 |
| 28.03.2025 | 16,95 | 17,15 | 16,85 | 17,15 | 1,48% | 300,00 |
| 27.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | 50,00 |
| 26.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 200,00 |
| 25.03.2025 | 16,78 | 17,55 | 16,68 | 17,40 | 5,14% | - |
| 24.03.2025 | 17,10 | 17,10 | 16,55 | 16,55 | -10,05% | 197,00 |
| 21.03.2025 | 18,30 | 18,40 | 18,30 | 18,40 | -0,27% | 550,00 |
| 20.03.2025 | 18,55 | 18,60 | 18,45 | 18,45 | -4,16% | 1.030,00 |
| 19.03.2025 | 18,35 | 19,50 | 18,35 | 19,25 | 7,24% | 668,00 |
| 18.03.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -1,10% | 1,00 |
| 17.03.2025 | 17,40 | 18,15 | 17,40 | 18,15 | 3,42% | 127,00 |
| 14.03.2025 | 17,45 | 17,55 | 17,45 | 17,55 | 2,33% | 415,00 |
| 13.03.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,88% | 345,00 |
| 12.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | 130,00 |
| 11.03.2025 | 17,20 | 17,20 | 16,90 | 16,95 | 2,11% | 733,00 |
| 10.03.2025 | 17,40 | 17,40 | 16,60 | 16,60 | -5,14% | 1.859,00 |
| 07.03.2025 | 17,75 | 17,90 | 17,35 | 17,50 | -1,96% | 181,00 |
| 06.03.2025 | 18,30 | 18,35 | 17,68 | 17,85 | 0,28% | - |
| 05.03.2025 | 19,55 | 19,55 | 17,80 | 17,80 | -6,56% | 1.298,00 |
| 04.03.2025 | 17,90 | 19,05 | 17,50 | 19,05 | 2,70% | 549,00 |
| 03.03.2025 | 19,60 | 20,00 | 18,55 | 18,55 | -5,12% | 1.668,00 |
| 28.02.2025 | 19,70 | 19,95 | 19,45 | 19,55 | -9,91% | 2.506,00 |
| 27.02.2025 | 20,90 | 21,70 | 19,50 | 21,70 | 3,83% | 3.360,00 |
| 26.02.2025 | 21,30 | 21,30 | 20,90 | 20,90 | 6,09% | 1.520,00 |
| 25.02.2025 | 19,80 | 19,80 | 19,45 | 19,70 | -1,50% | 672,00 |
| 24.02.2025 | 20,90 | 20,90 | 20,00 | 20,00 | -4,76% | 525,00 |
| 21.02.2025 | 21,70 | 22,40 | 20,70 | 21,00 | -3,67% | 6.603,00 |
| 20.02.2025 | 21,70 | 21,80 | 21,20 | 21,80 | 0,46% | 43,00 |
| 19.02.2025 | 20,60 | 22,00 | 20,60 | 21,70 | 4,83% | 309,00 |
| 18.02.2025 | 20,30 | 20,70 | 20,10 | 20,70 | 0,49% | 1.125,00 |
| 17.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 246,00 |
| 14.02.2025 | 21,00 | 21,50 | 20,20 | 20,20 | -2,88% | 1.268,00 |
| 13.02.2025 | 20,10 | 20,80 | 20,10 | 20,80 | 2,46% | 1.225,00 |
| 12.02.2025 | 20,50 | 20,60 | 20,30 | 20,30 | -2,87% | 1.268,00 |
| 11.02.2025 | 21,20 | 21,20 | 20,70 | 20,90 | -3,24% | 1.084,00 |
| 10.02.2025 | 21,20 | 21,60 | 20,20 | 21,60 | 2,86% | 917,00 |
| 07.02.2025 | 19,45 | 21,00 | 19,45 | 21,00 | 12,30% | 312,00 |
| 06.02.2025 | 18,70 | 18,70 | 18,65 | 18,70 | 5,35% | 470,00 |
| 05.02.2025 | 17,65 | 17,75 | 17,65 | 17,75 | -1,39% | 110,00 |
| 04.02.2025 | 17,05 | 18,00 | 17,05 | 18,00 | 1,98% | 180,00 |
| 03.02.2025 | 17,35 | 17,65 | 17,35 | 17,65 | 0,28% | 202,00 |
| 31.01.2025 | 17,28 | 17,80 | 17,28 | 17,60 | 0,00% | - |
| 30.01.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 2,33% | 656,00 |
| 29.01.2025 | 17,30 | 17,45 | 17,00 | 17,20 | 1,78% | 222,00 |
| 28.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 38,00 |
| 27.01.2025 | 17,20 | 17,20 | 16,80 | 16,80 | -1,03% | 180,00 |
| 24.01.2025 | 17,05 | 17,23 | 16,73 | 16,98 | 4,78% | - |
| 23.01.2025 | 16,55 | 16,80 | 16,20 | 16,20 | 0,31% | 2.049,00 |
| 22.01.2025 | 16,25 | 16,25 | 16,15 | 16,15 | -6,65% | 155,00 |
| 21.01.2025 | 18,30 | 18,30 | 17,30 | 17,30 | -5,72% | 551,00 |
| 20.01.2025 | 18,40 | 18,40 | 18,35 | 18,35 | -0,81% | 273,00 |
| 17.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,82% | 204,00 |
| 16.01.2025 | 18,30 | 18,35 | 18,30 | 18,35 | -2,39% | 21,00 |
| 15.01.2025 | 18,75 | 18,80 | 18,65 | 18,80 | 2,45% | 761,00 |
| 14.01.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,00% | 20,00 |
| 13.01.2025 | 18,90 | 18,90 | 18,30 | 18,35 | -3,93% | 1.142,00 |
| 10.01.2025 | 19,68 | 19,85 | 19,05 | 19,10 | -4,02% | - |
| 09.01.2025 | 19,90 | 19,98 | 19,88 | 19,90 | 0,76% | - |
| 08.01.2025 | 21,20 | 21,20 | 19,75 | 19,75 | -5,50% | 272,00 |
| 07.01.2025 | 19,65 | 20,90 | 19,65 | 20,90 | 2,96% | 1.850,00 |
| 06.01.2025 | 20,30 | 20,70 | 20,30 | 20,30 | 1,75% | 376,00 |
| 03.01.2025 | 19,55 | 20,50 | 19,20 | 19,95 | 1,79% | 2.198,00 |
| 02.01.2025 | 18,40 | 19,60 | 18,40 | 19,60 | 7,10% | 300,00 |
| 30.12.2024 | 18,60 | 18,75 | 18,30 | 18,30 | -0,27% | 792,00 |
| 27.12.2024 | 18,35 | 18,40 | 17,65 | 18,35 | 8,90% | 2.023,00 |
| 23.12.2024 | 16,80 | 17,30 | 16,80 | 16,85 | 0,30% | 416,00 |
| 20.12.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 0,30% | 59,00 |
| 19.12.2024 | 16,90 | 16,90 | 16,75 | 16,75 | -1,47% | 2.417,00 |
| 18.12.2024 | 16,95 | 17,50 | 16,95 | 17,00 | -2,02% | 898,00 |
| 17.12.2024 | 16,60 | 17,35 | 16,60 | 17,35 | 7,10% | 589,00 |
| 16.12.2024 | 17,25 | 17,25 | 16,20 | 16,20 | -7,30% | 870,00 |
| 13.12.2024 | 17,35 | 17,88 | 17,20 | 17,48 | 0,43% | - |
| 12.12.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 0,58% | 70,00 |
| 11.12.2024 | 17,25 | 17,30 | 17,25 | 17,30 | -3,89% | 1.120,00 |
| 10.12.2024 | 17,15 | 18,00 | 17,15 | 18,00 | -1,37% | 127,00 |
| 09.12.2024 | 18,10 | 18,35 | 18,00 | 18,25 | 6,10% | 1.442,00 |
| 06.12.2024 | 18,35 | 18,45 | 17,15 | 17,20 | -9,47% | 2.871,00 |
| 05.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 750,00 |
| 04.12.2024 | 19,80 | 20,40 | 19,00 | 19,10 | -5,45% | 4.155,00 |
| 03.12.2024 | 20,30 | 20,30 | 20,20 | 20,20 | -0,49% | 82,00 |
| 02.12.2024 | 19,15 | 20,30 | 19,10 | 20,30 | 4,37% | 3.128,00 |
| 29.11.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 1,83% | 20,00 |
| 28.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 80,00 |
| 27.11.2024 | 18,55 | 19,45 | 18,55 | 18,90 | 1,61% | 583,00 |
| 26.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | 10,00 |
| 25.11.2024 | 18,15 | 18,80 | 17,85 | 18,80 | 6,82% | 1.528,00 |
| 22.11.2024 | 18,20 | 18,20 | 17,55 | 17,60 | -5,76% | 2.635,00 |