31,421$
-0,12%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 31,50 | 32,26 | 31,25 | 31,25 | -0,67% | 423.338,00 |
| 04.12.2025 | 31,90 | 32,75 | 30,55 | 31,46 | -2,93% | 899.702,00 |
| 03.12.2025 | 32,60 | 32,65 | 31,69 | 32,41 | -2,00% | 638.844,00 |
| 02.12.2025 | 32,06 | 33,20 | 31,44 | 33,07 | 1,41% | 533.667,00 |
| 01.12.2025 | 31,65 | 33,39 | 31,34 | 32,61 | 2,94% | 1.015.150,00 |
| 28.11.2025 | 31,50 | 32,00 | 31,20 | 31,68 | 0,54% | 376.885,00 |
| 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% | 696.842,00 |
| 24.11.2025 | 28,78 | 31,06 | 28,08 | 30,73 | 8,89% | 1.457.879,00 |
| 21.11.2025 | 28,24 | 28,72 | 26,97 | 28,22 | -1,26% | 944.598,00 |
| 20.11.2025 | 31,05 | 31,91 | 28,09 | 28,58 | -8,57% | 2.100.237,00 |
| 19.11.2025 | 32,46 | 32,79 | 31,01 | 31,26 | -3,19% | 814.687,00 |
| 18.11.2025 | 33,35 | 33,35 | 31,52 | 32,29 | -6,41% | 1.400.681,00 |
| 17.11.2025 | 33,09 | 35,01 | 32,56 | 34,50 | 2,92% | 1.025.342,00 |
| 14.11.2025 | 30,47 | 34,94 | 30,26 | 33,52 | 5,67% | 1.487.460,00 |
| 13.11.2025 | 32,56 | 33,30 | 31,21 | 31,72 | -1,34% | 1.487.770,00 |
| 12.11.2025 | 34,01 | 34,40 | 31,08 | 32,15 | -9,72% | 2.528.351,00 |
| 11.11.2025 | 34,71 | 36,22 | 33,60 | 35,61 | -0,22% | 1.492.675,00 |
| 10.11.2025 | 34,30 | 36,59 | 33,81 | 35,69 | 6,54% | 1.937.861,00 |
| 07.11.2025 | 30,82 | 33,93 | 30,61 | 33,50 | 9,48% | 1.943.741,00 |
| 06.11.2025 | 31,26 | 31,56 | 30,00 | 30,60 | -1,39% | 1.032.543,00 |
| 05.11.2025 | 31,55 | 32,20 | 30,25 | 31,03 | -0,96% | 1.852.668,00 |
| 04.11.2025 | 30,50 | 31,75 | 30,23 | 31,33 | -1,94% | 916.182,00 |
| 03.11.2025 | 31,95 | 32,44 | 30,50 | 31,95 | -2,17% | 1.231.070,00 |
| 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 | 26,40 | 26,87 | 25,92 | 26,03 | -0,90% | 709.039,00 |
| 23.10.2025 | 25,76 | 26,50 | 25,35 | 26,27 | 3,05% | 589.123,00 |
| 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 |
| 06.10.2025 | 29,13 | 29,29 | 28,11 | 28,19 | -2,66% | 843.252,00 |
| 03.10.2025 | 29,55 | 30,26 | 28,39 | 28,96 | -1,86% | 649.194,00 |
| 02.10.2025 | 29,60 | 29,86 | 29,15 | 29,51 | 1,51% | 646.555,00 |
| 01.10.2025 | 28,37 | 29,17 | 28,14 | 29,07 | 3,34% | 761.007,00 |
| 30.09.2025 | 28,46 | 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 | 28,23 | 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 | 26,78 | 26,78 | 24,69 | 24,89 | -6,71% | 1.188.783,00 |
| 22.09.2025 | 27,00 | 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 | 26,34 | 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 | 25,73 | 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% | 1.304.299,00 |
| 05.09.2025 | 28,17 | 29,73 | 27,32 | 29,21 | 8,35% | 3.969.725,00 |
| 04.09.2025 | 26,71 | 27,90 | 25,88 | 26,96 | 1,51% | 2.317.473,00 |
| 03.09.2025 | 25,80 | 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 | 23,26 | 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 | 22,51 | 22,67 | 22,16 | 22,47 | -1,58% | 345.127,00 |
| 20.08.2025 | 22,35 | 22,98 | 22,06 | 22,83 | 1,24% | 607.078,00 |
| 19.08.2025 | 22,99 | 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 | 20,95 | 21,30 | 20,73 | 21,26 | -2,48% | 398.042,00 |
| 13.08.2025 | 21,80 | 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 | 22,03 | 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 | 22,45 | 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 | 21,01 | 21,64 | 20,60 | 21,41 | 3,68% | 664.520,00 |
| 04.08.2025 | 20,74 | 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 | 23,51 | 23,51 | 22,45 | 22,63 | -2,92% | 1.552.355,00 |
| 29.07.2025 | 23,96 | 25,44 | 22,61 | 23,31 | 1,61% | 2.173.510,00 |
| 28.07.2025 | 22,81 | 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 | 24,49 | 25,54 | 23,89 | 25,05 | 8,02% | 1.985.015,00 |
| 23.07.2025 | 23,86 | 23,90 | 22,65 | 23,19 | -5,73% | 2.360.909,00 |
| 22.07.2025 | 22,24 | 25,46 | 22,24 | 24,60 | 16,81% | 4.906.618,00 |
| 21.07.2025 | 20,81 | 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 |