19,322$
2,29%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 19,56 | 19,78 | 18,68 | 18,89 | -1,25% | 399.939,00 |
| 13.01.2025 | 19,23 | 19,25 | 18,52 | 19,13 | -0,36% | 581.870,00 |
| 10.01.2025 | 19,77 | 20,09 | 19,07 | 19,20 | -6,20% | 663.260,00 |
| 08.01.2025 | 21,32 | 21,38 | 20,25 | 20,47 | -6,61% | 604.982,00 |
| 07.01.2025 | 20,85 | 21,99 | 20,64 | 21,92 | 4,68% | 846.453,00 |
| 06.01.2025 | 21,20 | 21,99 | 20,83 | 20,94 | 0,43% | 972.819,00 |
| 03.01.2025 | 19,59 | 21,38 | 19,44 | 20,85 | 3,01% | 1.287.381,00 |
| 02.01.2025 | 19,40 | 20,53 | 19,37 | 20,24 | 4,12% | 649.510,00 |
| 31.12.2024 | 19,18 | 19,61 | 19,06 | 19,44 | 0,26% | 659.886,00 |
| 30.12.2024 | 19,08 | 19,42 | 18,81 | 19,39 | 0,62% | 1.157.306,00 |
| 27.12.2024 | 19,01 | 19,35 | 18,37 | 19,27 | -0,52% | 1.380.729,00 |
| 26.12.2024 | 18,68 | 19,44 | 18,60 | 19,37 | 0,89% | 1.122.238,00 |
| 24.12.2024 | 18,91 | 19,88 | 18,65 | 19,20 | 8,05% | 1.803.802,00 |
| 23.12.2024 | 17,78 | 17,90 | 17,45 | 17,77 | 1,48% | 374.904,00 |
| 20.12.2024 | 17,27 | 17,80 | 17,15 | 17,51 | 0,63% | 656.911,00 |
| 19.12.2024 | 17,80 | 17,88 | 17,37 | 17,40 | -1,02% | 676.646,00 |
| 18.12.2024 | 18,15 | 18,58 | 17,51 | 17,58 | -2,12% | 456.009,00 |
| 17.12.2024 | 17,53 | 18,16 | 17,29 | 17,96 | 4,36% | 555.126,00 |
| 16.12.2024 | 18,17 | 18,17 | 16,92 | 17,21 | -6,42% | 991.639,00 |
| 13.12.2024 | 18,36 | 18,75 | 18,13 | 18,39 | 0,27% | 691.965,00 |
| 12.12.2024 | 18,11 | 18,68 | 17,90 | 18,34 | 0,82% | 655.004,00 |
| 11.12.2024 | 18,84 | 18,97 | 18,11 | 18,19 | -2,83% | 537.736,00 |
| 10.12.2024 | 18,66 | 18,98 | 18,32 | 18,72 | -3,70% | 631.451,00 |
| 09.12.2024 | 19,43 | 19,74 | 18,44 | 19,44 | 7,52% | 2.082.153,00 |
| 06.12.2024 | 19,98 | 20,00 | 18,02 | 18,08 | -7,94% | 2.162.605,00 |
| 05.12.2024 | 20,09 | 20,50 | 19,03 | 19,64 | -1,06% | 1.088.721,00 |
| 04.12.2024 | 21,02 | 21,58 | 19,82 | 19,85 | -8,31% | 1.306.800,00 |
| 03.12.2024 | 21,34 | 21,87 | 21,07 | 21,65 | 1,07% | 923.574,00 |
| 02.12.2024 | 20,20 | 21,45 | 20,20 | 21,42 | 6,94% | 1.303.623,00 |
| 29.11.2024 | 20,45 | 20,76 | 20,00 | 20,03 | -0,79% | 666.775,00 |
| 27.11.2024 | 19,91 | 20,60 | 19,64 | 20,19 | 4,94% | 620.249,00 |
| 26.11.2024 | 19,41 | 19,62 | 18,92 | 19,24 | -0,88% | 391.283,00 |
| 25.11.2024 | 19,34 | 19,87 | 19,09 | 19,41 | 3,24% | 759.768,00 |
| 22.11.2024 | 18,65 | 18,98 | 18,32 | 18,80 | -2,13% | 730.892,00 |
| 21.11.2024 | 19,25 | 19,72 | 19,01 | 19,21 | -4,52% | 517.460,00 |
| 20.11.2024 | 18,42 | 20,67 | 18,27 | 20,12 | 9,83% | 975.911,00 |
| 19.11.2024 | 18,96 | 19,23 | 18,28 | 18,32 | -3,78% | 701.427,00 |
| 18.11.2024 | 19,08 | 19,59 | 18,90 | 19,04 | -1,09% | 459.715,00 |
| 15.11.2024 | 19,98 | 20,12 | 19,20 | 19,25 | -4,42% | 558.007,00 |
| 14.11.2024 | 20,51 | 20,54 | 19,38 | 20,14 | -2,89% | 1.804.465,00 |
| 13.11.2024 | 21,62 | 21,63 | 20,48 | 20,74 | -4,03% | 1.010.918,00 |
| 12.11.2024 | 21,22 | 21,90 | 20,94 | 21,61 | 0,00% | 939.085,00 |
| 11.11.2024 | 22,00 | 22,31 | 21,06 | 21,61 | -0,41% | 595.009,00 |
| 08.11.2024 | 21,67 | 21,91 | 20,50 | 21,70 | -4,11% | 1.147.174,00 |
| 07.11.2024 | 21,81 | 23,66 | 21,78 | 22,63 | 6,24% | 1.782.863,00 |
| 06.11.2024 | 21,57 | 22,50 | 21,05 | 21,30 | -8,11% | 2.241.870,00 |
| 05.11.2024 | 23,90 | 24,05 | 22,53 | 23,18 | -0,98% | 1.098.132,00 |
| 04.11.2024 | 23,29 | 24,29 | 23,15 | 23,41 | -0,26% | 982.102,00 |
| 01.11.2024 | 22,56 | 23,50 | 22,26 | 23,47 | 3,94% | 1.391.849,00 |
| 31.10.2024 | 23,24 | 24,20 | 22,10 | 22,58 | 1,44% | 1.714.176,00 |
| 30.10.2024 | 24,01 | 25,20 | 22,25 | 22,26 | -1,11% | 4.472.640,00 |
| 29.10.2024 | 25,66 | 26,00 | 21,01 | 22,51 | -22,75% | 8.469.414,00 |
| 28.10.2024 | 25,15 | 30,85 | 24,31 | 29,14 | 14,10% | 10.784.557,00 |
| 25.10.2024 | 24,66 | 26,48 | 24,42 | 25,54 | 16,09% | 4.487.921,00 |
| 24.10.2024 | 22,48 | 22,63 | 21,39 | 22,00 | -1,03% | 987.174,00 |
| 23.10.2024 | 22,92 | 23,30 | 21,52 | 22,23 | 6,77% | 2.998.935,00 |
| 22.10.2024 | 19,83 | 21,50 | 19,80 | 20,82 | 5,69% | 1.157.180,00 |
| 21.10.2024 | 19,11 | 19,74 | 18,90 | 19,70 | 3,74% | 614.181,00 |
| 18.10.2024 | 18,99 | 19,25 | 18,65 | 18,99 | 6,15% | 860.509,00 |
| 17.10.2024 | 18,75 | 18,75 | 17,59 | 17,89 | -5,34% | 1.151.391,00 |
| 16.10.2024 | 19,11 | 19,11 | 18,60 | 18,90 | 1,83% | 487.181,00 |
| 15.10.2024 | 19,36 | 19,39 | 18,56 | 18,56 | -6,17% | 857.488,00 |
| 14.10.2024 | 20,38 | 20,47 | 19,66 | 19,78 | -3,51% | 478.845,00 |
| 11.10.2024 | 19,40 | 20,62 | 19,17 | 20,50 | 2,50% | 1.007.243,00 |
| 10.10.2024 | 20,85 | 21,13 | 19,74 | 20,00 | -3,29% | 1.038.408,00 |
| 09.10.2024 | 20,17 | 21,89 | 19,90 | 20,68 | -1,24% | 1.823.966,00 |
| 08.10.2024 | 22,71 | 22,75 | 20,84 | 20,94 | -19,77% | 2.226.424,00 |
| 07.10.2024 | 24,77 | 27,65 | 23,38 | 26,10 | 6,62% | 4.440.581,00 |
| 04.10.2024 | 22,66 | 24,48 | 22,43 | 24,48 | 11,88% | 1.517.432,00 |
| 03.10.2024 | 21,32 | 22,65 | 21,25 | 21,88 | -2,06% | 930.328,00 |
| 02.10.2024 | 22,42 | 22,50 | 20,55 | 22,34 | 7,87% | 3.078.481,00 |
| 01.10.2024 | 20,15 | 20,78 | 19,74 | 20,71 | 1,67% | 1.083.259,00 |
| 30.09.2024 | 21,23 | 21,57 | 20,12 | 20,37 | 3,88% | 1.842.191,00 |
| 27.09.2024 | 19,04 | 20,20 | 18,89 | 19,61 | 5,71% | 1.079.927,00 |
| 26.09.2024 | 18,28 | 18,80 | 18,03 | 18,55 | 9,25% | 1.239.965,00 |
| 25.09.2024 | 17,17 | 17,53 | 16,71 | 16,98 | -3,36% | 831.685,00 |
| 24.09.2024 | 17,25 | 18,03 | 17,06 | 17,57 | 7,59% | 1.141.930,00 |
| 23.09.2024 | 16,36 | 16,98 | 16,14 | 16,33 | 0,37% | 487.484,00 |
| 20.09.2024 | 16,21 | 16,89 | 15,84 | 16,27 | -6,44% | 1.570.517,00 |
| 19.09.2024 | 17,48 | 17,88 | 17,25 | 17,39 | 2,60% | 941.772,00 |
| 18.09.2024 | 16,47 | 17,46 | 16,08 | 16,95 | 2,54% | 942.011,00 |
| 17.09.2024 | 15,31 | 16,54 | 15,19 | 16,53 | 9,83% | 792.965,00 |
| 16.09.2024 | 16,04 | 16,04 | 14,87 | 15,05 | -7,04% | 555.066,00 |
| 13.09.2024 | 15,59 | 16,19 | 15,45 | 16,19 | 5,68% | 450.798,00 |
| 12.09.2024 | 15,25 | 15,58 | 15,10 | 15,32 | 0,52% | 354.444,00 |
| 11.09.2024 | 14,98 | 15,38 | 14,68 | 15,24 | 5,76% | 659.413,00 |
| 10.09.2024 | 14,65 | 14,67 | 14,25 | 14,41 | -1,91% | 505.435,00 |
| 09.09.2024 | 15,22 | 15,29 | 14,69 | 14,69 | -3,29% | 420.968,00 |
| 06.09.2024 | 15,24 | 15,60 | 14,91 | 15,19 | -1,04% | 492.308,00 |
| 05.09.2024 | 15,02 | 15,75 | 14,92 | 15,35 | 2,13% | 537.556,00 |
| 04.09.2024 | 14,29 | 15,23 | 14,23 | 15,03 | 5,18% | 499.685,00 |
| 03.09.2024 | 14,68 | 14,79 | 14,12 | 14,29 | -2,99% | 773.288,00 |
| 30.08.2024 | 14,66 | 14,79 | 14,48 | 14,73 | 1,17% | 652.090,00 |
| 29.08.2024 | 14,47 | 14,76 | 14,40 | 14,56 | 3,70% | 723.073,00 |
| 28.08.2024 | 14,61 | 14,67 | 13,90 | 14,04 | -5,45% | 950.873,00 |
| 27.08.2024 | 14,81 | 15,60 | 14,50 | 14,85 | 1,09% | 954.910,00 |
| 26.08.2024 | 14,00 | 15,10 | 13,62 | 14,69 | -3,36% | 2.062.180,00 |
| 23.08.2024 | 15,26 | 15,30 | 14,81 | 15,20 | 0,86% | 1.080.491,00 |
| 22.08.2024 | 15,38 | 15,39 | 14,95 | 15,07 | -2,65% | 542.929,00 |
| 21.08.2024 | 15,39 | 15,64 | 15,07 | 15,48 | 1,57% | 523.405,00 |