24,144$
0,81%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 24,00 | 24,65 | 23,57 | 24,12 | 0,71% | 14.343,00 |
| 26.02.2026 | 24,61 | 25,24 | 23,10 | 23,95 | -4,58% | 14.343,00 |
| 25.02.2026 | 25,50 | 26,00 | 24,76 | 25,10 | -1,88% | 14.343,00 |
| 24.02.2026 | 24,12 | 25,98 | 23,83 | 25,58 | 6,05% | 791.023,00 |
| 23.02.2026 | 24,25 | 24,30 | 23,70 | 24,12 | -0,94% | 577.763,00 |
| 20.02.2026 | 24,34 | 24,65 | 23,96 | 24,35 | 0,12% | 485.644,00 |
| 19.02.2026 | 24,01 | 24,49 | 23,80 | 24,32 | 0,75% | 378.313,00 |
| 18.02.2026 | 24,45 | 24,79 | 23,91 | 24,14 | -0,45% | 373.554,00 |
| 17.02.2026 | 24,69 | 24,69 | 23,76 | 24,25 | -2,53% | 358.484,00 |
| 13.02.2026 | 25,00 | 25,03 | 24,40 | 24,88 | -1,15% | 420.742,00 |
| 12.02.2026 | 25,60 | 25,60 | 24,47 | 25,17 | -2,56% | 411.850,00 |
| 11.02.2026 | 25,20 | 26,16 | 24,65 | 25,83 | 2,38% | 470.075,00 |
| 10.02.2026 | 24,68 | 25,30 | 24,40 | 25,23 | 0,84% | 366.885,00 |
| 09.02.2026 | 23,97 | 25,86 | 23,60 | 25,02 | 5,39% | 788.045,00 |
| 06.02.2026 | 23,81 | 24,24 | 23,34 | 23,74 | 1,06% | 451.189,00 |
| 05.02.2026 | 23,11 | 24,18 | 23,05 | 23,49 | 0,00% | 505.300,00 |
| 04.02.2026 | 25,08 | 25,25 | 23,07 | 23,49 | 0,51% | 1.680.573,00 |
| 03.02.2026 | 24,60 | 24,74 | 22,31 | 23,37 | -4,46% | 1.677.841,00 |
| 02.02.2026 | 24,50 | 24,75 | 24,03 | 24,46 | -1,05% | 454.761,00 |
| 30.01.2026 | 24,85 | 25,50 | 24,51 | 24,72 | -3,66% | 450.974,00 |
| 29.01.2026 | 26,56 | 26,56 | 24,34 | 25,66 | -3,32% | 1.024.378,00 |
| 28.01.2026 | 27,18 | 27,52 | 26,23 | 26,54 | -2,50% | 654.397,00 |
| 27.01.2026 | 27,27 | 27,69 | 26,78 | 27,22 | 0,07% | 531.466,00 |
| 26.01.2026 | 26,58 | 27,22 | 26,06 | 27,20 | 0,07% | 717.881,00 |
| 23.01.2026 | 26,65 | 28,76 | 26,56 | 27,18 | 7,99% | 2.392.790,00 |
| 22.01.2026 | 25,10 | 25,58 | 24,43 | 25,17 | 2,57% | 603.648,00 |
| 21.01.2026 | 25,10 | 25,22 | 23,96 | 24,54 | -0,57% | 867.298,00 |
| 20.01.2026 | 24,91 | 25,02 | 24,40 | 24,68 | -0,67% | 705.654,00 |
| 19.01.2026 | 24,78 | 24,90 | 24,78 | 24,85 | -1,33% | - |
| 16.01.2026 | 25,57 | 25,62 | 24,70 | 25,18 | -1,60% | 895.662,00 |
| 15.01.2026 | 26,02 | 26,02 | 24,90 | 25,59 | -0,08% | 1.045.481,00 |
| 14.01.2026 | 25,95 | 26,72 | 25,26 | 25,61 | -1,35% | 612.318,00 |
| 13.01.2026 | 26,21 | 27,00 | 25,86 | 25,96 | -0,99% | 613.516,00 |
| 12.01.2026 | 26,09 | 27,03 | 25,93 | 26,22 | 2,50% | 723.072,00 |
| 09.01.2026 | 26,00 | 26,36 | 25,42 | 25,58 | -1,08% | 665.625,00 |
| 08.01.2026 | 27,14 | 27,30 | 25,31 | 25,86 | -11,41% | 2.253.492,00 |
| 07.01.2026 | 29,23 | 29,56 | 28,67 | 29,19 | -1,42% | 499.237,00 |
| 06.01.2026 | 30,31 | 30,60 | 28,97 | 29,61 | -1,17% | 562.837,00 |
| 05.01.2026 | 29,39 | 30,53 | 28,40 | 29,96 | 1,01% | 809.781,00 |
| 02.01.2026 | 30,00 | 31,67 | 29,62 | 29,66 | 0,54% | 562.797,00 |
| 31.12.2025 | 29,71 | 30,18 | 29,21 | 29,50 | -0,47% | 488.105,00 |
| 30.12.2025 | 30,73 | 30,95 | 29,50 | 29,64 | -1,89% | 785.878,00 |
| 29.12.2025 | 31,58 | 31,82 | 30,04 | 30,21 | -5,06% | 665.922,00 |
| 26.12.2025 | 31,37 | 32,20 | 31,00 | 31,82 | 1,27% | 302.564,00 |
| 24.12.2025 | 31,45 | 31,74 | 30,66 | 31,42 | 0,38% | 406.368,00 |
| 23.12.2025 | 33,13 | 33,26 | 31,10 | 31,30 | -5,50% | 1.028.701,00 |
| 22.12.2025 | 33,34 | 34,00 | 32,72 | 33,12 | 0,45% | 418.040,00 |
| 19.12.2025 | 32,53 | 33,50 | 32,53 | 32,97 | 2,17% | 519.736,00 |
| 18.12.2025 | 32,63 | 33,85 | 32,14 | 32,27 | 0,94% | 461.914,00 |
| 17.12.2025 | 32,40 | 32,94 | 31,71 | 31,97 | -0,65% | 545.817,00 |
| 16.12.2025 | 31,18 | 32,26 | 31,06 | 32,18 | 0,37% | 352.631,00 |
| 15.12.2025 | 32,40 | 32,48 | 31,79 | 32,06 | -0,62% | 275.967,00 |
| 12.12.2025 | 34,25 | 34,50 | 31,72 | 32,26 | -6,36% | 1.006.640,00 |
| 11.12.2025 | 34,05 | 34,45 | 32,50 | 34,45 | -0,35% | 568.979,00 |
| 10.12.2025 | 32,87 | 34,89 | 32,87 | 34,57 | 2,95% | 630.770,00 |
| 09.12.2025 | 33,29 | 34,08 | 32,40 | 33,58 | 3,04% | 802.461,00 |
| 08.12.2025 | 31,65 | 33,35 | 31,65 | 32,59 | 4,29% | 780.327,00 |
| 05.12.2025 | 31,50 | 32,26 | 31,25 | 31,25 | -0,67% | 423.000,00 |
| 04.12.2025 | 31,90 | 32,75 | 30,55 | 31,46 | -2,93% | 898.592,00 |
| 03.12.2025 | 32,60 | 32,65 | 31,69 | 32,41 | -2,00% | 638.537,00 |
| 02.12.2025 | 32,06 | 33,20 | 31,44 | 33,07 | 1,41% | 533.602,00 |
| 01.12.2025 | 31,65 | 33,39 | 31,34 | 32,61 | 2,94% | 1.014.722,00 |
| 28.11.2025 | 31,50 | 32,00 | 31,20 | 31,68 | 0,54% | 376.826,00 |
| 26.11.2025 | 30,75 | 31,84 | 30,50 | 31,51 | 2,81% | 644.115,00 |
| 25.11.2025 | 30,74 | 31,02 | 29,50 | 30,65 | -0,26% | 696.788,00 |
| 24.11.2025 | 28,78 | 31,06 | 28,08 | 30,73 | 8,89% | 1.451.011,00 |
| 21.11.2025 | 28,48 | 28,72 | 26,97 | 28,22 | -1,26% | 943.130,00 |
| 20.11.2025 | 31,05 | 31,91 | 28,09 | 28,58 | -8,57% | 2.098.627,00 |
| 19.11.2025 | 32,46 | 32,79 | 31,01 | 31,26 | -3,19% | 812.438,00 |
| 18.11.2025 | 33,35 | 33,35 | 31,52 | 32,29 | -6,41% | 1.400.571,00 |
| 17.11.2025 | 33,09 | 35,01 | 32,56 | 34,50 | 2,92% | 1.024.423,00 |
| 14.11.2025 | 30,26 | 34,94 | 30,26 | 33,52 | 5,67% | 1.487.204,00 |
| 13.11.2025 | 32,56 | 33,30 | 31,21 | 31,72 | -1,34% | 1.485.119,00 |
| 12.11.2025 | 34,01 | 34,40 | 31,08 | 32,15 | -9,72% | 2.524.454,00 |
| 11.11.2025 | 34,71 | 36,22 | 33,60 | 35,61 | -0,22% | 1.434.951,00 |
| 10.11.2025 | 34,30 | 36,59 | 33,81 | 35,69 | 6,54% | 1.876.580,00 |
| 07.11.2025 | 30,82 | 33,93 | 30,61 | 33,50 | 9,48% | 1.932.663,00 |
| 06.11.2025 | 31,26 | 31,56 | 30,00 | 30,60 | -1,39% | 1.032.366,00 |
| 05.11.2025 | 31,55 | 32,20 | 30,25 | 31,03 | -0,96% | 1.811.182,00 |
| 04.11.2025 | 30,50 | 31,75 | 30,23 | 31,33 | -1,94% | 914.617,00 |
| 03.11.2025 | 31,95 | 32,44 | 30,50 | 31,95 | -2,17% | 1.224.455,00 |
| 31.10.2025 | 29,13 | 34,21 | 29,13 | 32,66 | 10,67% | 3.035.980,00 |
| 30.10.2025 | 29,34 | 29,54 | 28,55 | 29,51 | -3,18% | 1.141.608,00 |
| 29.10.2025 | 30,32 | 31,71 | 30,31 | 30,48 | 3,57% | 1.594.095,00 |
| 28.10.2025 | 28,80 | 29,43 | 27,89 | 29,43 | -0,88% | 1.334.519,00 |
| 27.10.2025 | 28,40 | 30,38 | 26,28 | 29,69 | 14,06% | 2.022.832,00 |
| 24.10.2025 | 26,49 | 26,87 | 25,92 | 26,03 | -0,90% | 679.841,00 |
| 23.10.2025 | 25,76 | 26,50 | 25,35 | 26,27 | 3,05% | - |
| 22.10.2025 | 26,00 | 26,24 | 24,83 | 25,49 | -2,75% | 606.834,00 |
| 21.10.2025 | 27,27 | 27,31 | 25,70 | 26,21 | -4,45% | 643.373,00 |
| 20.10.2025 | 26,98 | 27,70 | 26,90 | 27,43 | 2,35% | 685.410,00 |
| 17.10.2025 | 25,98 | 27,34 | 25,96 | 26,80 | -1,93% | - |
| 16.10.2025 | 27,19 | 28,38 | 26,80 | 27,33 | 1,94% | 851.596,00 |
| 15.10.2025 | 27,47 | 28,00 | 26,57 | 26,81 | 0,79% | 943.322,00 |
| 14.10.2025 | 25,13 | 27,38 | 24,35 | 26,60 | 4,11% | 1.325.095,00 |
| 13.10.2025 | 25,00 | 25,99 | 24,95 | 25,55 | 7,67% | 1.153.622,00 |
| 10.10.2025 | 27,29 | 27,51 | 23,34 | 23,73 | -14,52% | 2.835.970,00 |
| 09.10.2025 | 28,35 | 29,33 | 27,63 | 27,76 | -1,56% | 936.735,00 |
| 08.10.2025 | 28,44 | 29,40 | 28,01 | 28,20 | -0,42% | 927.578,00 |
| 07.10.2025 | 28,22 | 28,52 | 27,67 | 28,32 | 0,46% | 623.700,00 |