10,400€
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 10,90 | 11,00 | 10,40 | 10,40 | -2,80% | 1.232,00 |
| 07.07.2026 | 10,80 | 10,80 | 10,70 | 10,70 | 0,00% | 189,00 |
| 06.07.2026 | 10,90 | 10,90 | 10,70 | 10,70 | -1,83% | 650,00 |
| 03.07.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 1,87% | 118,00 |
| 02.07.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -6,55% | 113,00 |
| 01.07.2026 | 11,70 | 11,80 | 11,25 | 11,45 | -1,29% | - |
| 30.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | 50,00 |
| 29.06.2026 | 11,40 | 11,40 | 11,00 | 11,30 | 1,80% | 1.775,00 |
| 26.06.2026 | 11,50 | 11,50 | 11,00 | 11,10 | -3,48% | 1.618,00 |
| 25.06.2026 | 11,70 | 11,90 | 11,50 | 11,50 | -2,54% | 1.020,00 |
| 24.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 85,00 |
| 23.06.2026 | 12,20 | 12,20 | 11,60 | 11,60 | -6,45% | 1.000,00 |
| 22.06.2026 | 12,40 | 12,40 | 12,20 | 12,40 | 0,00% | 948,00 |
| 19.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 90,00 |
| 18.06.2026 | 12,50 | 12,60 | 12,20 | 12,20 | -3,17% | 418,00 |
| 17.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 3,00 |
| 16.06.2026 | 13,60 | 13,60 | 12,60 | 12,90 | -7,86% | 890,00 |
| 15.06.2026 | 13,70 | 14,00 | 13,50 | 14,00 | 2,19% | 977,00 |
| 12.06.2026 | 13,80 | 13,80 | 13,70 | 13,70 | 3,79% | 160,00 |
| 11.06.2026 | 12,70 | 13,20 | 12,70 | 13,20 | 2,33% | 128,00 |
| 10.06.2026 | 12,30 | 13,00 | 12,30 | 12,90 | 5,74% | 628,00 |
| 09.06.2026 | 13,40 | 13,40 | 12,20 | 12,20 | -7,58% | 611,00 |
| 08.06.2026 | 14,20 | 14,20 | 13,20 | 13,20 | -7,69% | 2.904,00 |
| 05.06.2026 | 14,20 | 14,30 | 14,10 | 14,30 | -2,72% | 2.130,00 |
| 04.06.2026 | 15,00 | 15,60 | 14,50 | 14,70 | 7,30% | 3.493,00 |
| 03.06.2026 | 14,10 | 14,50 | 13,70 | 13,70 | -4,86% | 3.437,00 |
| 02.06.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 1,41% | 164,00 |
| 01.06.2026 | 14,10 | 14,40 | 14,10 | 14,20 | -0,70% | 1.449,00 |
| 29.05.2026 | 14,70 | 14,80 | 14,20 | 14,30 | -2,05% | 1.641,00 |
| 28.05.2026 | 14,60 | 14,90 | 14,50 | 14,60 | -2,01% | 1.364,00 |
| 27.05.2026 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | 161,00 |
| 26.05.2026 | 15,10 | 15,30 | 15,10 | 15,20 | -0,98% | 3.213,00 |
| 25.05.2026 | 15,25 | 15,35 | 15,25 | 15,35 | 2,33% | - |
| 22.05.2026 | 15,70 | 15,80 | 14,90 | 15,00 | -3,85% | 613,00 |
| 21.05.2026 | 15,10 | 15,60 | 15,10 | 15,60 | 5,41% | 748,00 |
| 20.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 80,00 |
| 19.05.2026 | 14,90 | 14,90 | 14,70 | 14,80 | -1,33% | 1.781,00 |
| 18.05.2026 | 15,40 | 15,40 | 15,00 | 15,00 | -4,46% | 111,00 |
| 15.05.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -1,88% | 304,00 |
| 14.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 80,00 |
| 13.05.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 5,77% | 402,00 |
| 12.05.2026 | 16,30 | 16,30 | 15,60 | 15,60 | -3,70% | 566,00 |
| 11.05.2026 | 16,00 | 16,20 | 15,80 | 16,20 | 0,62% | 253,00 |
| 08.05.2026 | 15,50 | 16,30 | 15,50 | 16,10 | 3,87% | 583,00 |
| 07.05.2026 | 16,70 | 16,70 | 15,40 | 15,50 | -4,91% | 548,00 |
| 06.05.2026 | 17,00 | 17,20 | 16,10 | 16,30 | -5,23% | 340,00 |
| 05.05.2026 | 17,20 | 17,20 | 17,10 | 17,20 | 0,58% | 1.680,00 |
| 04.05.2026 | 16,40 | 17,10 | 16,40 | 17,10 | 4,91% | 2.457,00 |
| 30.04.2026 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | 328,00 |
| 29.04.2026 | 18,00 | 18,00 | 15,40 | 16,40 | -11,83% | 1.100,00 |
| 28.04.2026 | 18,60 | 18,60 | 18,40 | 18,60 | -3,12% | 163,00 |
| 27.04.2026 | 19,70 | 19,70 | 18,90 | 19,20 | -2,04% | 411,00 |
| 24.04.2026 | 20,00 | 20,20 | 19,60 | 19,60 | 1,03% | 781,00 |
| 23.04.2026 | 20,00 | 20,00 | 19,20 | 19,40 | -3,96% | 1.318,00 |
| 22.04.2026 | 17,00 | 20,20 | 17,00 | 20,20 | 18,13% | 3.974,00 |
| 21.04.2026 | 17,90 | 17,90 | 17,10 | 17,10 | -8,06% | 1.331,00 |
| 20.04.2026 | 19,20 | 19,20 | 18,60 | 18,60 | 0,54% | 616,00 |
| 17.04.2026 | 18,00 | 18,90 | 18,00 | 18,50 | 3,64% | 850,00 |
| 16.04.2026 | 18,55 | 18,65 | 17,65 | 17,85 | -1,38% | - |
| 15.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | 52,00 |
| 14.04.2026 | 19,00 | 19,00 | 18,50 | 18,50 | 3,35% | 308,00 |
| 13.04.2026 | 18,80 | 18,80 | 17,90 | 17,90 | 0,56% | 586,00 |
| 10.04.2026 | 17,80 | 17,90 | 17,80 | 17,80 | -1,11% | 122,00 |
| 09.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 386,00 |
| 08.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | 30,00 |
| 07.04.2026 | 18,30 | 18,30 | 17,80 | 17,80 | -1,66% | 13,00 |
| 02.04.2026 | 18,30 | 18,40 | 18,10 | 18,10 | -1,09% | 325,00 |
| 01.04.2026 | 18,60 | 18,60 | 18,20 | 18,30 | -0,54% | 520,00 |
| 31.03.2026 | 17,90 | 18,40 | 17,90 | 18,40 | 0,82% | 437,00 |
| 30.03.2026 | 18,50 | 18,65 | 18,10 | 18,25 | -1,35% | - |
| 27.03.2026 | 18,40 | 18,60 | 18,40 | 18,50 | -0,54% | 2.212,00 |
| 26.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | 50,00 |
| 25.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | 39,00 |
| 24.03.2026 | 18,20 | 18,30 | 18,20 | 18,30 | 0,55% | 6,00 |
| 23.03.2026 | 17,40 | 18,20 | 17,40 | 18,20 | 2,82% | 1.610,00 |
| 20.03.2026 | 18,30 | 18,30 | 17,70 | 17,70 | -2,21% | 1.340,00 |
| 19.03.2026 | 18,80 | 18,80 | 17,60 | 18,10 | -6,70% | 3.155,00 |
| 18.03.2026 | 20,20 | 20,20 | 19,00 | 19,40 | -3,96% | 1.522,00 |
| 17.03.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 38,00 |
| 16.03.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 2,00% | 102,00 |
| 13.03.2026 | 20,60 | 20,60 | 20,00 | 20,00 | 0,50% | 5,00 |
| 12.03.2026 | 19,80 | 19,90 | 19,80 | 19,90 | 0,00% | 984,00 |
| 11.03.2026 | 20,00 | 20,20 | 19,90 | 19,90 | 0,00% | 37,00 |
| 10.03.2026 | 19,80 | 19,90 | 19,70 | 19,90 | 1,02% | 242,00 |
| 09.03.2026 | 18,30 | 19,70 | 18,30 | 19,70 | -1,01% | 554,00 |
| 06.03.2026 | 19,50 | 19,90 | 19,50 | 19,90 | 0,00% | 83,00 |
| 05.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 18,00 |
| 04.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | 1.552,00 |
| 03.03.2026 | 19,80 | 19,90 | 19,60 | 19,60 | -3,92% | 2.385,00 |
| 02.03.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 0,99% | 54,00 |
| 27.02.2026 | 20,40 | 20,40 | 19,90 | 20,20 | 3,59% | 2.075,00 |
| 26.02.2026 | 20,20 | 20,20 | 19,50 | 19,50 | -10,55% | 635,00 |
| 25.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 30,00 |
| 24.02.2026 | 21,60 | 22,20 | 21,60 | 22,20 | 9,90% | 465,00 |
| 23.02.2026 | 20,60 | 21,00 | 20,20 | 20,20 | -0,98% | 705,00 |
| 20.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | 34,00 |
| 19.02.2026 | 20,40 | 20,40 | 19,80 | 19,80 | -3,88% | 299,00 |
| 18.02.2026 | 20,20 | 20,60 | 19,80 | 20,60 | 0,98% | 519,00 |
| 17.02.2026 | 21,20 | 21,20 | 20,40 | 20,40 | -2,86% | 268,00 |
| 16.02.2026 | 21,40 | 21,40 | 21,00 | 21,00 | 0,48% | 95,00 |