29,521$
1,55%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,37 | 29,17 | 28,14 | 29,07 | 3,34% | 761.007,00 |
| 30.09.2025 | 28,37 | 28,80 | 27,21 | 28,13 | -0,81% | 817.853,00 |
| 29.09.2025 | 28,90 | 29,00 | 28,18 | 28,36 | 0,11% | 922.211,00 |
| 26.09.2025 | 30,50 | 30,59 | 28,00 | 28,33 | -8,38% | 1.639.808,00 |
| 25.09.2025 | 28,22 | 31,21 | 27,88 | 30,92 | 8,87% | 3.128.038,00 |
| 24.09.2025 | 25,45 | 28,86 | 25,45 | 28,40 | 14,10% | 3.373.420,00 |
| 23.09.2025 | 26,77 | 26,78 | 24,69 | 24,89 | -6,71% | 1.188.783,00 |
| 22.09.2025 | 27,10 | 27,19 | 26,41 | 26,68 | -1,98% | 1.160.056,00 |
| 19.09.2025 | 26,27 | 27,29 | 25,80 | 27,22 | 4,73% | 1.373.726,00 |
| 18.09.2025 | 26,50 | 26,74 | 25,61 | 25,99 | -4,62% | 874.042,00 |
| 17.09.2025 | 27,17 | 27,50 | 26,69 | 27,25 | -0,29% | 747.916,00 |
| 16.09.2025 | 27,38 | 27,51 | 26,79 | 27,33 | -0,18% | 856.538,00 |
| 15.09.2025 | 25,68 | 27,94 | 25,61 | 27,38 | 6,08% | 1.443.444,00 |
| 12.09.2025 | 25,95 | 26,43 | 25,67 | 25,81 | -0,23% | 777.002,00 |
| 11.09.2025 | 26,82 | 27,28 | 25,71 | 25,87 | -2,01% | 1.031.652,00 |
| 10.09.2025 | 26,90 | 27,83 | 26,01 | 26,40 | -4,83% | 1.626.906,00 |
| 09.09.2025 | 27,57 | 28,38 | 27,01 | 27,74 | -0,82% | 1.197.788,00 |
| 08.09.2025 | 29,38 | 29,70 | 27,97 | 27,97 | -4,25% | 1.300.818,00 |
| 05.09.2025 | 28,17 | 29,73 | 27,32 | 29,21 | 8,35% | 3.969.725,00 |
| 04.09.2025 | 26,72 | 27,90 | 25,88 | 26,96 | 1,51% | 2.317.473,00 |
| 03.09.2025 | 25,74 | 26,74 | 25,74 | 26,56 | 1,76% | 1.279.440,00 |
| 02.09.2025 | 24,69 | 26,28 | 24,46 | 26,10 | 2,96% | 1.395.964,00 |
| 29.08.2025 | 23,54 | 26,40 | 23,54 | 25,35 | 10,99% | 2.675.078,00 |
| 28.08.2025 | 23,42 | 23,42 | 22,65 | 22,84 | -0,83% | 557.767,00 |
| 27.08.2025 | 23,52 | 24,03 | 22,92 | 23,03 | -2,91% | 1.195.112,00 |
| 26.08.2025 | 24,80 | 25,90 | 23,23 | 23,72 | -0,75% | 2.721.973,00 |
| 25.08.2025 | 23,95 | 24,51 | 23,61 | 23,90 | 4,55% | 1.491.260,00 |
| 22.08.2025 | 22,54 | 23,03 | 22,05 | 22,86 | 1,74% | 839.929,00 |
| 21.08.2025 | 22,55 | 22,67 | 22,16 | 22,47 | -1,58% | 345.127,00 |
| 20.08.2025 | 22,28 | 22,98 | 22,06 | 22,83 | 1,24% | 607.078,00 |
| 19.08.2025 | 23,00 | 23,29 | 21,79 | 22,55 | -1,96% | 1.066.307,00 |
| 18.08.2025 | 23,06 | 23,06 | 22,46 | 23,00 | 0,13% | 652.876,00 |
| 15.08.2025 | 22,11 | 23,91 | 22,00 | 22,97 | 8,04% | 1.547.318,00 |
| 14.08.2025 | 20,84 | 21,30 | 20,73 | 21,26 | -2,48% | 398.042,00 |
| 13.08.2025 | 21,83 | 22,44 | 21,64 | 21,80 | 0,09% | 504.732,00 |
| 12.08.2025 | 21,56 | 21,84 | 21,01 | 21,78 | -0,55% | 534.237,00 |
| 11.08.2025 | 22,20 | 22,26 | 21,49 | 21,90 | 3,25% | 579.328,00 |
| 08.08.2025 | 21,59 | 21,76 | 21,06 | 21,21 | -1,76% | 432.622,00 |
| 07.08.2025 | 22,31 | 22,70 | 21,38 | 21,59 | -1,46% | 786.615,00 |
| 06.08.2025 | 21,41 | 22,45 | 21,15 | 21,91 | 2,34% | 1.157.817,00 |
| 05.08.2025 | 21,02 | 21,64 | 20,60 | 21,41 | 3,68% | 664.520,00 |
| 04.08.2025 | 20,75 | 21,34 | 20,44 | 20,65 | -0,10% | 768.450,00 |
| 01.08.2025 | 21,64 | 21,89 | 20,53 | 20,67 | -5,01% | 876.332,00 |
| 31.07.2025 | 22,71 | 23,42 | 21,64 | 21,76 | -3,84% | 1.649.525,00 |
| 30.07.2025 | 23,45 | 23,51 | 22,45 | 22,63 | -2,92% | 1.552.355,00 |
| 29.07.2025 | 23,92 | 25,44 | 22,61 | 23,31 | 1,61% | 2.173.510,00 |
| 28.07.2025 | 22,80 | 23,20 | 22,06 | 22,94 | -1,46% | 1.533.534,00 |
| 25.07.2025 | 24,43 | 24,54 | 23,20 | 23,28 | -7,07% | 1.650.474,00 |
| 24.07.2025 | 24,41 | 25,54 | 23,89 | 25,05 | 8,02% | 1.985.015,00 |
| 23.07.2025 | 23,85 | 23,90 | 22,65 | 23,19 | -5,73% | 2.360.909,00 |
| 22.07.2025 | 22,26 | 25,46 | 22,24 | 24,60 | 16,81% | 4.906.618,00 |
| 21.07.2025 | 20,88 | 21,32 | 20,80 | 21,06 | 1,79% | 690.706,00 |
| 18.07.2025 | 21,06 | 21,10 | 20,38 | 20,69 | -1,00% | 1.345.227,00 |
| 17.07.2025 | 20,10 | 21,73 | 19,84 | 20,90 | 5,40% | 1.566.124,00 |
| 16.07.2025 | 20,29 | 20,36 | 19,62 | 19,83 | 0,51% | 985.602,00 |
| 15.07.2025 | 19,80 | 20,37 | 19,58 | 19,73 | -2,13% | 1.228.323,00 |
| 14.07.2025 | 20,24 | 20,47 | 19,66 | 20,16 | 0,10% | 1.527.771,00 |
| 11.07.2025 | 19,74 | 20,22 | 19,47 | 20,14 | 0,20% | 1.794.516,00 |
| 10.07.2025 | 19,58 | 21,00 | 19,30 | 20,10 | 6,29% | 2.808.484,00 |
| 09.07.2025 | 18,93 | 19,20 | 18,12 | 18,91 | -2,12% | 1.532.567,00 |
| 08.07.2025 | 19,27 | 20,00 | 18,78 | 19,32 | 10,72% | 3.170.461,00 |
| 07.07.2025 | 18,12 | 18,26 | 17,06 | 17,45 | -8,06% | 1.750.474,00 |
| 03.07.2025 | 18,24 | 19,21 | 17,70 | 18,98 | 7,17% | 2.122.710,00 |
| 02.07.2025 | 17,08 | 18,42 | 17,02 | 17,71 | 15,75% | 4.331.348,00 |
| 01.07.2025 | 15,20 | 15,75 | 14,87 | 15,30 | 0,86% | 579.214,00 |
| 30.06.2025 | 15,88 | 15,88 | 14,90 | 15,17 | 0,26% | 938.489,00 |
| 27.06.2025 | 14,97 | 15,27 | 14,80 | 15,13 | 4,56% | 897.920,00 |
| 26.06.2025 | 14,44 | 14,73 | 14,26 | 14,47 | 0,91% | 466.954,00 |
| 25.06.2025 | 14,33 | 14,52 | 13,74 | 14,34 | 0,07% | 555.833,00 |
| 24.06.2025 | 14,25 | 14,78 | 14,14 | 14,33 | 2,07% | 722.960,00 |
| 23.06.2025 | 13,92 | 14,16 | 13,66 | 14,04 | 1,08% | 537.638,00 |
| 20.06.2025 | 14,31 | 14,31 | 13,88 | 13,89 | -1,77% | 1.052.505,00 |
| 18.06.2025 | 13,70 | 14,45 | 13,70 | 14,14 | 1,36% | 451.004,00 |
| 17.06.2025 | 13,95 | 14,17 | 13,60 | 13,95 | -3,13% | 672.842,00 |
| 16.06.2025 | 14,13 | 14,59 | 14,03 | 14,40 | 3,52% | 504.006,00 |
| 13.06.2025 | 13,91 | 14,15 | 13,72 | 13,91 | -2,25% | 443.296,00 |
| 12.06.2025 | 14,35 | 14,50 | 14,03 | 14,23 | -2,20% | 550.582,00 |
| 11.06.2025 | 14,90 | 15,00 | 14,31 | 14,55 | -1,36% | 655.520,00 |
| 10.06.2025 | 14,77 | 14,84 | 14,40 | 14,75 | 0,96% | 407.641,00 |
| 09.06.2025 | 14,86 | 15,27 | 14,48 | 14,61 | 1,67% | 1.143.465,00 |
| 06.06.2025 | 13,73 | 14,81 | 13,73 | 14,37 | 5,51% | 834.624,00 |
| 05.06.2025 | 13,80 | 13,85 | 13,41 | 13,62 | -0,22% | 323.381,00 |
| 04.06.2025 | 13,63 | 13,95 | 13,39 | 13,65 | 0,66% | 523.133,00 |
| 03.06.2025 | 13,06 | 13,64 | 12,83 | 13,56 | 3,91% | 373.013,00 |
| 02.06.2025 | 13,27 | 13,46 | 12,98 | 13,05 | -2,32% | 500.334,00 |
| 30.05.2025 | 13,81 | 13,81 | 13,24 | 13,36 | -3,33% | 625.096,00 |
| 29.05.2025 | 13,79 | 14,11 | 13,68 | 13,82 | 1,54% | 445.056,00 |
| 28.05.2025 | 13,95 | 13,95 | 13,51 | 13,61 | -2,72% | 364.486,00 |
| 27.05.2025 | 13,70 | 14,02 | 13,54 | 13,99 | 1,89% | 335.944,00 |
| 23.05.2025 | 13,32 | 14,15 | 13,31 | 13,73 | 1,25% | 588.575,00 |
| 22.05.2025 | 13,73 | 13,80 | 13,27 | 13,56 | -2,45% | 671.836,00 |
| 21.05.2025 | 14,20 | 14,25 | 13,80 | 13,90 | -2,66% | 726.200,00 |
| 20.05.2025 | 14,29 | 14,68 | 14,22 | 14,28 | -0,49% | 380.905,00 |
| 19.05.2025 | 14,27 | 14,36 | 13,90 | 14,35 | -1,64% | 493.836,00 |
| 16.05.2025 | 14,49 | 14,74 | 14,38 | 14,59 | -1,68% | 447.433,00 |
| 15.05.2025 | 14,60 | 14,96 | 14,38 | 14,84 | -0,93% | 532.238,00 |
| 14.05.2025 | 15,09 | 15,41 | 14,51 | 14,98 | -0,27% | 1.005.086,00 |
| 13.05.2025 | 14,63 | 15,87 | 14,61 | 15,02 | 7,21% | 2.041.744,00 |
| 12.05.2025 | 14,15 | 14,50 | 13,66 | 14,01 | 6,95% | 1.307.812,00 |
| 09.05.2025 | 13,35 | 13,35 | 12,88 | 13,10 | -1,21% | 620.491,00 |