12,650€
6,75%
Echtzeit-Aktienkurs Daqo New Energy Corp
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,90 | 12,90 | 11,90 | 12,80 | 8,02% | 841,00 |
| 05.06.2025 | 12,00 | 12,10 | 11,65 | 11,85 | -0,42% | - |
| 04.06.2025 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | 506,00 |
| 03.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | 250,00 |
| 02.06.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -2,56% | 300,00 |
| 30.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 1.100,00 |
| 29.05.2025 | 12,30 | 12,30 | 12,00 | 12,00 | 0,00% | 52,00 |
| 28.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 90,00 |
| 27.05.2025 | 11,90 | 12,30 | 11,90 | 12,30 | 3,36% | 670,00 |
| 26.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 23.05.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -0,84% | 480,00 |
| 22.05.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -2,46% | 1.144,00 |
| 21.05.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -5,43% | 480,00 |
| 20.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | 80,00 |
| 19.05.2025 | 13,10 | 13,10 | 12,50 | 12,50 | -7,41% | 1.596,00 |
| 16.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | 10,00 |
| 15.05.2025 | 13,40 | 13,40 | 12,90 | 12,90 | 0,00% | 201,00 |
| 14.05.2025 | 13,40 | 13,40 | 12,90 | 12,90 | -5,84% | 920,00 |
| 13.05.2025 | 12,80 | 14,10 | 12,80 | 13,70 | 9,60% | 3.908,00 |
| 12.05.2025 | 11,90 | 12,60 | 11,90 | 12,50 | 7,76% | 1.519,00 |
| 09.05.2025 | 11,90 | 12,10 | 11,40 | 11,60 | -1,69% | 2.365,00 |
| 08.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | 500,00 |
| 07.05.2025 | 11,50 | 11,60 | 11,40 | 11,40 | -0,87% | 1.648,00 |
| 06.05.2025 | 11,70 | 11,90 | 11,50 | 11,50 | 3,60% | 1.860,00 |
| 05.05.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -2,63% | 1.090,00 |
| 02.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 200,00 |
| 30.04.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 1,77% | 690,00 |
| 29.04.2025 | 11,90 | 11,90 | 11,00 | 11,30 | -13,08% | 1.490,00 |
| 28.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 70,00 |
| 25.04.2025 | 12,80 | 13,20 | 12,80 | 13,10 | 3,15% | 483,00 |
| 24.04.2025 | 12,30 | 12,80 | 12,30 | 12,70 | 4,10% | 733,00 |
| 23.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 1.000,00 |
| 22.04.2025 | 11,60 | 12,00 | 11,50 | 12,00 | 0,00% | 2.378,00 |
| 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 |