20,850€
-4,36%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 19,13 | 19,13 | 18,05 | 18,68 | -1,19% | - |
| 20.11.2024 | 17,85 | 18,90 | 17,65 | 18,90 | 7,69% | 2.650,00 |
| 19.11.2024 | 18,30 | 18,30 | 17,55 | 17,55 | -4,88% | 3.383,00 |
| 18.11.2024 | 18,20 | 18,45 | 18,00 | 18,45 | 0,82% | 283,00 |
| 15.11.2024 | 19,20 | 19,25 | 18,30 | 18,30 | -1,61% | 1.253,00 |
| 14.11.2024 | 18,60 | 18,65 | 18,40 | 18,60 | -5,82% | 5.635,00 |
| 13.11.2024 | 20,00 | 20,20 | 19,75 | 19,75 | -2,71% | 168,00 |
| 12.11.2024 | 20,10 | 20,40 | 19,25 | 20,30 | -1,93% | 298,00 |
| 11.11.2024 | 20,30 | 20,70 | 20,00 | 20,70 | 3,76% | 517,00 |
| 08.11.2024 | 20,70 | 20,70 | 19,75 | 19,95 | -4,55% | 4.896,00 |
| 07.11.2024 | 20,10 | 21,40 | 20,10 | 20,90 | 1,46% | 2.066,00 |
| 06.11.2024 | 20,40 | 20,60 | 18,90 | 20,60 | -2,37% | 5.486,00 |
| 05.11.2024 | 21,60 | 21,60 | 20,70 | 21,10 | -3,21% | 252,00 |
| 04.11.2024 | 21,40 | 21,90 | 21,40 | 21,80 | 1,40% | 1.835,00 |
| 01.11.2024 | 20,90 | 21,70 | 20,90 | 21,50 | 3,37% | 2.492,00 |
| 31.10.2024 | 20,60 | 21,90 | 20,60 | 20,80 | 0,48% | 1.798,00 |
| 30.10.2024 | 20,50 | 23,00 | 20,30 | 20,70 | 0,98% | 3.891,00 |
| 29.10.2024 | 25,50 | 25,50 | 20,00 | 20,50 | -24,63% | 12.969,00 |
| 28.10.2024 | 23,40 | 27,70 | 22,60 | 27,20 | 15,74% | 6.907,00 |
| 25.10.2024 | 22,30 | 24,40 | 21,90 | 23,50 | 15,20% | 8.257,00 |
| 24.10.2024 | 20,50 | 20,90 | 20,20 | 20,40 | 2,00% | 3.086,00 |
| 23.10.2024 | 21,00 | 22,60 | 20,00 | 20,00 | 1,01% | 3.227,00 |
| 22.10.2024 | 18,25 | 19,85 | 18,15 | 19,80 | 10,00% | 2.271,00 |
| 21.10.2024 | 17,60 | 18,00 | 17,60 | 18,00 | 1,98% | 887,00 |
| 18.10.2024 | 17,25 | 17,65 | 17,25 | 17,65 | 6,97% | 600,00 |
| 17.10.2024 | 17,50 | 17,50 | 16,45 | 16,50 | -4,62% | 925,00 |
| 16.10.2024 | 17,30 | 17,35 | 17,15 | 17,30 | 0,29% | 1.234,00 |
| 15.10.2024 | 18,15 | 18,15 | 17,05 | 17,25 | -5,74% | - |
| 14.10.2024 | 18,55 | 18,85 | 18,00 | 18,30 | -1,35% | 1.216,00 |
| 11.10.2024 | 18,05 | 18,55 | 17,90 | 18,55 | 1,37% | 1.085,00 |
| 10.10.2024 | 19,15 | 19,20 | 18,10 | 18,30 | -3,94% | 3.336,00 |
| 09.10.2024 | 18,60 | 19,70 | 18,45 | 19,05 | -0,26% | 5.660,00 |
| 08.10.2024 | 22,50 | 22,50 | 19,10 | 19,10 | -18,38% | 7.335,00 |
| 07.10.2024 | 22,10 | 25,00 | 21,30 | 23,40 | 6,36% | 5.659,00 |
| 04.10.2024 | 20,30 | 22,00 | 20,00 | 22,00 | 7,84% | 4.576,00 |
| 03.10.2024 | 20,10 | 20,50 | 20,10 | 20,40 | 2,00% | 1.275,00 |
| 02.10.2024 | 19,40 | 20,40 | 19,40 | 20,00 | 7,82% | 2.288,00 |
| 01.10.2024 | 18,10 | 18,55 | 18,05 | 18,55 | 1,37% | 206,00 |
| 30.09.2024 | 18,25 | 19,05 | 18,25 | 18,30 | 3,68% | 2.000,00 |