28,900€
4,71%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 26,40 | 27,20 | 26,40 | 27,20 | -1,45% | 96,00 |
| 13.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | 320,00 |
| 12.11.2025 | 29,20 | 29,20 | 27,00 | 27,00 | -10,60% | 1.261,00 |
| 11.11.2025 | 31,00 | 31,00 | 29,80 | 30,20 | -3,82% | 735,00 |
| 10.11.2025 | 29,80 | 31,40 | 29,20 | 31,40 | 13,77% | 2.637,00 |
| 07.11.2025 | 27,60 | 27,60 | 27,00 | 27,60 | 4,55% | 6.379,00 |
| 06.11.2025 | 27,40 | 27,40 | 26,40 | 26,40 | -1,49% | 88,00 |
| 05.11.2025 | 27,20 | 27,40 | 26,80 | 26,80 | -2,90% | 702,00 |
| 04.11.2025 | 27,20 | 27,60 | 25,20 | 27,60 | 0,00% | 2.608,00 |
| 03.11.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -4,83% | 571,00 |
| 31.10.2025 | 25,20 | 29,40 | 25,20 | 29,00 | 16,94% | 4.240,00 |
| 30.10.2025 | 26,20 | 26,20 | 24,80 | 24,80 | -8,82% | 512,00 |
| 29.10.2025 | 25,60 | 27,20 | 25,60 | 27,20 | 11,48% | 1.439,00 |
| 28.10.2025 | 25,00 | 26,00 | 24,40 | 24,40 | -4,69% | 1.848,00 |
| 27.10.2025 | 22,60 | 26,00 | 22,60 | 25,60 | 13,27% | 1.679,00 |
| 24.10.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | 47,00 |
| 23.10.2025 | 22,20 | 22,20 | 22,00 | 22,20 | -0,89% | 1.173,00 |
| 22.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 104,00 |
| 21.10.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 65,00 |
| 20.10.2025 | 22,80 | 23,40 | 22,80 | 23,00 | 0,00% | 1.561,00 |
| 17.10.2025 | 22,60 | 23,00 | 22,20 | 23,00 | -0,86% | 1.056,00 |
| 16.10.2025 | 23,20 | 24,00 | 23,20 | 23,20 | 0,87% | 264,00 |
| 15.10.2025 | 23,20 | 24,00 | 22,80 | 23,00 | -1,71% | 1.723,00 |
| 14.10.2025 | 21,40 | 23,40 | 21,40 | 23,40 | 4,46% | 461,00 |
| 13.10.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 10,89% | 16,00 |
| 10.10.2025 | 23,80 | 23,80 | 20,20 | 20,20 | -17,55% | 2.250,00 |
| 09.10.2025 | 24,30 | 24,90 | 23,90 | 24,50 | 1,24% | - |
| 08.10.2025 | 24,40 | 25,00 | 24,20 | 24,20 | 1,68% | 540,00 |
| 07.10.2025 | 24,60 | 24,80 | 23,80 | 23,80 | -1,65% | 837,00 |
| 06.10.2025 | 24,80 | 25,20 | 24,20 | 24,20 | -0,82% | 1.542,00 |
| 03.10.2025 | 24,80 | 25,20 | 24,40 | 24,40 | -1,61% | 370,00 |
| 02.10.2025 | 25,00 | 25,60 | 24,80 | 24,80 | 0,81% | 2.867,00 |
| 01.10.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 3,36% | 331,00 |
| 30.09.2025 | 24,40 | 24,40 | 23,60 | 23,80 | -2,46% | 403,00 |
| 29.09.2025 | 24,60 | 24,60 | 24,20 | 24,40 | 1,67% | 1.220,00 |
| 26.09.2025 | 26,80 | 26,80 | 24,00 | 24,00 | -9,09% | 913,00 |
| 25.09.2025 | 25,20 | 26,60 | 25,20 | 26,40 | 8,20% | 1.424,00 |
| 24.09.2025 | 21,20 | 24,40 | 21,20 | 24,40 | 16,19% | 3.910,00 |
| 23.09.2025 | 22,60 | 22,60 | 21,00 | 21,00 | -7,08% | 349,00 |
| 22.09.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 1,80% | 305,00 |
| 19.09.2025 | 22,00 | 22,40 | 22,00 | 22,20 | 0,00% | 273,00 |
| 18.09.2025 | 22,40 | 22,60 | 22,20 | 22,20 | -2,63% | 1.339,00 |
| 17.09.2025 | 23,00 | 23,60 | 22,80 | 22,80 | 0,88% | 1.168,00 |
| 16.09.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -2,59% | 201,00 |
| 15.09.2025 | 22,20 | 23,40 | 22,00 | 23,20 | 5,45% | 940,00 |
| 12.09.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | 140,00 |
| 11.09.2025 | 22,80 | 23,00 | 22,00 | 22,20 | -1,77% | 803,00 |
| 10.09.2025 | 23,60 | 23,60 | 22,20 | 22,60 | -1,74% | 328,00 |
| 09.09.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -4,17% | 5.866,00 |
| 08.09.2025 | 24,80 | 24,80 | 24,00 | 24,00 | -4,00% | 2.018,00 |
| 05.09.2025 | 24,60 | 25,20 | 23,40 | 25,00 | 9,65% | 3.271,00 |
| 04.09.2025 | 23,00 | 23,40 | 22,60 | 22,80 | 0,00% | 1.928,00 |
| 03.09.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 1,79% | 3.210,00 |
| 02.09.2025 | 21,60 | 22,40 | 20,60 | 22,40 | 3,70% | 5.729,00 |
| 01.09.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | 930,00 |
| 29.08.2025 | 20,00 | 22,20 | 20,00 | 21,80 | 9,55% | 1.818,00 |
| 28.08.2025 | 19,60 | 20,00 | 19,60 | 19,90 | -0,50% | 2.222,00 |
| 27.08.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -5,66% | 1.172,00 |
| 26.08.2025 | 20,40 | 21,80 | 18,10 | 21,20 | 1,92% | 4.854,00 |
| 25.08.2025 | 20,20 | 20,80 | 20,00 | 20,80 | 5,58% | 5.494,00 |
| 22.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | 100,00 |
| 21.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | 10,00 |
| 20.08.2025 | 19,50 | 19,50 | 18,90 | 18,90 | -0,53% | 1.400,00 |
| 19.08.2025 | 20,00 | 20,00 | 19,00 | 19,00 | -2,56% | 664,00 |
| 18.08.2025 | 19,60 | 19,60 | 19,30 | 19,50 | -2,50% | 19,00 |
| 15.08.2025 | 18,60 | 20,00 | 18,60 | 20,00 | 11,73% | 5.276,00 |
| 14.08.2025 | 18,50 | 18,55 | 17,75 | 17,90 | -4,02% | - |
| 13.08.2025 | 18,90 | 19,25 | 18,40 | 18,65 | 1,36% | - |
| 12.08.2025 | 18,40 | 18,40 | 18,10 | 18,40 | -3,66% | 560,00 |
| 11.08.2025 | 18,50 | 19,10 | 18,50 | 19,10 | 4,37% | 492,00 |
| 08.08.2025 | 18,70 | 18,70 | 18,30 | 18,30 | -2,14% | 607,00 |
| 07.08.2025 | 18,70 | 19,00 | 18,70 | 18,70 | -2,60% | 418,00 |
| 06.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | 35,00 |
| 05.08.2025 | 18,60 | 18,60 | 18,40 | 18,50 | 3,93% | 458,00 |
| 04.08.2025 | 18,00 | 18,00 | 17,80 | 17,80 | 0,00% | 270,00 |
| 01.08.2025 | 19,20 | 19,20 | 17,80 | 17,80 | -6,32% | 1.870,00 |
| 31.07.2025 | 19,40 | 20,20 | 19,00 | 19,00 | -3,55% | 1.446,00 |
| 30.07.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -1,50% | 375,00 |
| 29.07.2025 | 19,90 | 21,20 | 19,90 | 20,00 | 1,01% | 1.069,00 |
| 28.07.2025 | 19,60 | 19,80 | 19,20 | 19,80 | -0,50% | 71,00 |
| 25.07.2025 | 20,20 | 20,20 | 19,90 | 19,90 | -6,13% | 2.594,00 |
| 24.07.2025 | 20,20 | 21,60 | 20,20 | 21,20 | 8,72% | 2.595,00 |
| 23.07.2025 | 21,00 | 21,00 | 19,40 | 19,50 | -6,25% | 1.459,00 |
| 22.07.2025 | 18,60 | 21,60 | 18,60 | 20,80 | 14,60% | 3.114,00 |
| 21.07.2025 | 17,95 | 18,30 | 17,75 | 18,15 | 1,40% | - |
| 18.07.2025 | 17,90 | 18,00 | 17,60 | 17,90 | -1,65% | 986,00 |
| 17.07.2025 | 17,20 | 18,70 | 17,20 | 18,20 | 4,60% | 1.209,00 |
| 16.07.2025 | 16,80 | 17,40 | 16,80 | 17,40 | 2,96% | 1.490,00 |
| 15.07.2025 | 17,20 | 17,40 | 16,80 | 16,90 | -2,87% | 1.261,00 |
| 14.07.2025 | 17,50 | 17,50 | 16,90 | 17,40 | 2,96% | 709,00 |
| 11.07.2025 | 17,40 | 17,40 | 16,70 | 16,90 | -2,31% | 891,00 |
| 10.07.2025 | 16,20 | 17,80 | 16,20 | 17,30 | 5,49% | 1.360,00 |
| 09.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 61,00 |
| 08.07.2025 | 16,30 | 16,90 | 16,20 | 16,20 | 9,46% | 2.193,00 |
| 07.07.2025 | 16,00 | 16,00 | 14,80 | 14,80 | -7,50% | 1.933,00 |
| 04.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 334,00 |
| 03.07.2025 | 15,10 | 16,20 | 15,10 | 16,20 | 7,28% | 934,00 |
| 02.07.2025 | 13,60 | 15,50 | 13,60 | 15,10 | 15,71% | 4.697,00 |
| 01.07.2025 | 12,90 | 13,15 | 12,65 | 13,05 | 0,38% | - |
| 30.06.2025 | 13,00 | 13,30 | 13,00 | 13,00 | 0,78% | 1.413,00 |