20,900€
-0,48%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,10 | 21,50 | 20,70 | 20,90 | -0,48% | - |
| 12.02.2026 | 21,80 | 21,80 | 21,00 | 21,00 | -3,67% | 290,00 |
| 11.02.2026 | 21,00 | 21,80 | 21,00 | 21,80 | 3,81% | 175,00 |
| 10.02.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 1.461,00 |
| 09.02.2026 | 20,20 | 21,40 | 19,90 | 21,00 | 3,96% | 545,00 |
| 06.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | 1.009,00 |
| 05.02.2026 | 19,00 | 19,80 | 19,00 | 19,70 | -1,50% | 3.969,00 |
| 04.02.2026 | 20,20 | 21,00 | 19,70 | 20,00 | 5,26% | 1.690,00 |
| 03.02.2026 | 21,20 | 21,20 | 19,00 | 19,00 | -7,77% | 616,00 |
| 02.02.2026 | 20,20 | 20,60 | 18,90 | 20,60 | -0,96% | 7.946,00 |
| 30.01.2026 | 21,00 | 21,40 | 20,60 | 20,80 | 0,00% | 968,00 |
| 29.01.2026 | 21,40 | 22,20 | 20,40 | 20,80 | -7,96% | 619,00 |
| 28.01.2026 | 23,00 | 23,20 | 22,20 | 22,60 | -1,74% | - |
| 27.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 536,00 |
| 26.01.2026 | 23,00 | 23,00 | 22,40 | 22,40 | -4,27% | 910,00 |
| 23.01.2026 | 23,20 | 24,00 | 22,80 | 23,40 | 10,38% | 1.758,00 |
| 22.01.2026 | 21,00 | 21,40 | 20,80 | 21,20 | 0,95% | 1.783,00 |
| 21.01.2026 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 450,00 |
| 20.01.2026 | 21,00 | 21,00 | 20,40 | 21,00 | -1,87% | 2.203,00 |
| 19.01.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | 138,00 |
| 16.01.2026 | 22,00 | 22,00 | 21,40 | 21,40 | -1,83% | 512,00 |
| 15.01.2026 | 22,20 | 22,20 | 21,80 | 21,80 | 0,00% | 1.691,00 |
| 14.01.2026 | 22,40 | 22,40 | 21,80 | 21,80 | -3,54% | 558,00 |
| 13.01.2026 | 22,00 | 23,20 | 21,80 | 22,60 | 0,00% | 2.050,00 |
| 12.01.2026 | 22,00 | 22,80 | 22,00 | 22,60 | 2,73% | 779,00 |
| 09.01.2026 | 22,00 | 22,60 | 22,00 | 22,00 | 0,00% | 2.516,00 |
| 08.01.2026 | 25,00 | 25,00 | 21,60 | 22,00 | -12,70% | 4.897,00 |
| 07.01.2026 | 25,40 | 25,40 | 24,40 | 25,20 | 0,00% | 825,00 |
| 06.01.2026 | 25,40 | 26,20 | 25,00 | 25,20 | -1,56% | 597,00 |
| 05.01.2026 | 25,20 | 26,00 | 24,20 | 25,60 | 0,00% | 5.850,00 |
| 02.01.2026 | 25,40 | 26,60 | 25,20 | 25,60 | -1,54% | 2.539,00 |
| 30.12.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | 753,00 |
| 29.12.2025 | 26,60 | 27,00 | 25,60 | 25,60 | -3,76% | 2.740,00 |
| 23.12.2025 | 27,80 | 28,40 | 26,60 | 26,60 | -5,00% | 2.660,00 |
| 22.12.2025 | 28,20 | 28,60 | 27,80 | 28,00 | -1,41% | 2.151,00 |
| 19.12.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 2,16% | 642,00 |
| 18.12.2025 | 27,40 | 28,40 | 27,40 | 27,80 | 2,21% | 1.756,00 |
| 17.12.2025 | 28,00 | 28,00 | 27,20 | 27,20 | 0,74% | 456,00 |
| 16.12.2025 | 27,00 | 27,20 | 26,80 | 27,00 | 0,00% | 663,00 |
| 15.12.2025 | 27,80 | 28,20 | 27,00 | 27,00 | -0,74% | 4.493,00 |
| 12.12.2025 | 29,40 | 30,00 | 27,00 | 27,20 | -6,85% | 3.261,00 |
| 11.12.2025 | 29,80 | 29,80 | 28,20 | 29,20 | -1,35% | 1.188,00 |
| 10.12.2025 | 28,00 | 29,80 | 27,40 | 29,60 | 2,07% | 3.469,00 |
| 09.12.2025 | 27,80 | 30,40 | 27,80 | 29,00 | 3,57% | 3.686,00 |
| 08.12.2025 | 27,40 | 28,60 | 27,00 | 28,00 | 3,70% | 14.649,00 |
| 05.12.2025 | 27,40 | 27,80 | 26,80 | 27,00 | 1,50% | 5.715,00 |
| 04.12.2025 | 28,00 | 28,00 | 26,20 | 26,60 | -4,32% | 6.532,00 |
| 03.12.2025 | 27,80 | 27,80 | 27,60 | 27,80 | -2,11% | 7.079,00 |
| 02.12.2025 | 28,00 | 28,40 | 27,60 | 28,40 | -0,70% | 1.617,00 |
| 01.12.2025 | 27,20 | 28,60 | 27,20 | 28,60 | 5,54% | 75,00 |
| 28.11.2025 | 26,90 | 27,70 | 26,70 | 27,10 | -1,09% | - |
| 27.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,62% | 4,00 |
| 26.11.2025 | 26,00 | 27,00 | 26,00 | 26,70 | 0,38% | - |
| 25.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 8,00 |
| 24.11.2025 | 24,60 | 26,80 | 24,60 | 26,80 | 11,67% | 1.163,00 |
| 21.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | 810,00 |
| 20.11.2025 | 26,80 | 27,60 | 24,80 | 24,80 | -8,82% | 2.544,00 |
| 19.11.2025 | 27,60 | 27,80 | 27,20 | 27,20 | -2,16% | 1.968,00 |
| 18.11.2025 | 27,20 | 27,80 | 27,20 | 27,80 | -6,08% | 534,00 |
| 17.11.2025 | 28,40 | 29,60 | 28,40 | 29,60 | 8,82% | 318,00 |
| 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 |