16,656$
-1,74%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,10 | 17,10 | 16,39 | 16,62 | -1,92% | - |
| 28.05.2026 | 17,25 | 17,35 | 16,65 | 16,95 | -2,75% | 762.907,00 |
| 27.05.2026 | 17,89 | 18,00 | 17,15 | 17,43 | -2,46% | 501.897,00 |
| 26.05.2026 | 17,80 | 18,15 | 17,51 | 17,87 | 0,51% | 480.290,00 |
| 22.05.2026 | 17,77 | 17,87 | 17,03 | 17,78 | -1,00% | 706.285,00 |
| 21.05.2026 | 17,50 | 18,42 | 17,48 | 17,96 | 2,63% | 823.473,00 |
| 20.05.2026 | 17,08 | 18,07 | 17,06 | 17,50 | 2,46% | 1.190.010,00 |
| 19.05.2026 | 17,35 | 17,40 | 16,86 | 17,08 | -2,12% | 525.115,00 |
| 18.05.2026 | 18,19 | 18,19 | 16,95 | 17,45 | -4,07% | 1.509.672,00 |
| 15.05.2026 | 18,35 | 18,53 | 17,94 | 18,19 | -2,99% | 669.944,00 |
| 14.05.2026 | 19,03 | 19,08 | 18,06 | 18,75 | -2,04% | 546.327,00 |
| 13.05.2026 | 18,82 | 19,71 | 18,71 | 19,14 | 2,30% | 1.042.786,00 |
| 12.05.2026 | 19,24 | 19,40 | 17,95 | 18,71 | -2,60% | 669.925,00 |
| 11.05.2026 | 18,66 | 19,83 | 18,65 | 19,21 | 3,06% | 1.040.189,00 |
| 08.05.2026 | 18,60 | 19,33 | 18,42 | 18,64 | 1,36% | 790.059,00 |
| 07.05.2026 | 19,49 | 19,50 | 17,80 | 18,39 | -4,96% | 1.313.236,00 |
| 06.05.2026 | 19,71 | 20,27 | 18,85 | 19,35 | -3,30% | 918.011,00 |
| 05.05.2026 | 19,95 | 20,40 | 19,83 | 20,01 | 0,30% | 583.014,00 |
| 04.05.2026 | 19,19 | 20,18 | 18,99 | 19,95 | 4,23% | 936.670,00 |
| 01.05.2026 | 19,23 | 19,45 | 18,76 | 19,14 | -0,42% | 693.176,00 |
| 30.04.2026 | 19,14 | 19,45 | 18,76 | 19,22 | -0,67% | 755.366,00 |
| 29.04.2026 | 17,99 | 19,86 | 17,89 | 19,35 | -11,85% | 3.444.911,00 |
| 28.04.2026 | 21,76 | 22,17 | 21,22 | 21,95 | -0,41% | 486.931,00 |
| 27.04.2026 | 22,79 | 22,99 | 22,04 | 22,04 | -4,13% | 517.088,00 |
| 24.04.2026 | 23,06 | 23,59 | 22,47 | 22,99 | -0,30% | 589.367,00 |
| 23.04.2026 | 22,95 | 23,20 | 22,21 | 23,06 | -0,77% | 721.745,00 |
| 22.04.2026 | 20,67 | 23,76 | 20,66 | 23,24 | 15,22% | 2.109.568,00 |
| 21.04.2026 | 22,27 | 22,27 | 19,84 | 20,17 | -9,06% | 1.327.242,00 |
| 20.04.2026 | 22,39 | 22,46 | 21,68 | 22,18 | 1,46% | 464.330,00 |
| 17.04.2026 | 21,58 | 22,30 | 21,38 | 21,86 | 1,82% | 865.114,00 |
| 16.04.2026 | 21,69 | 21,71 | 20,65 | 21,47 | -1,01% | 803.269,00 |
| 15.04.2026 | 21,33 | 22,30 | 21,30 | 21,69 | 2,26% | 827.348,00 |
| 14.04.2026 | 21,65 | 21,72 | 21,00 | 21,21 | -0,42% | 433.750,00 |
| 13.04.2026 | 21,22 | 21,69 | 20,70 | 21,30 | 2,90% | 482.607,00 |
| 10.04.2026 | 20,95 | 21,26 | 20,64 | 20,70 | -1,66% | 351.153,00 |
| 09.04.2026 | 21,33 | 21,66 | 20,86 | 21,05 | -1,31% | 515.377,00 |
| 08.04.2026 | 21,21 | 21,63 | 21,10 | 21,33 | 1,91% | 438.002,00 |
| 07.04.2026 | 20,81 | 20,99 | 20,13 | 20,93 | 0,29% | 369.269,00 |
| 06.04.2026 | 21,11 | 21,19 | 20,70 | 20,87 | -1,14% | 254.464,00 |
| 02.04.2026 | 20,84 | 21,39 | 20,40 | 21,11 | -1,31% | 224.717,00 |
| 01.04.2026 | 21,48 | 21,64 | 21,01 | 21,39 | 0,56% | 319.874,00 |
| 31.03.2026 | 20,68 | 21,30 | 20,61 | 21,27 | 2,85% | 438.578,00 |
| 30.03.2026 | 21,30 | 21,30 | 20,41 | 20,68 | -2,54% | 436.857,00 |
| 27.03.2026 | 21,06 | 21,50 | 20,87 | 21,22 | -0,19% | 303.842,00 |
| 26.03.2026 | 21,09 | 21,53 | 20,93 | 21,26 | -2,83% | 491.722,00 |
| 25.03.2026 | 21,68 | 22,20 | 21,55 | 21,88 | 2,92% | 420.801,00 |
| 24.03.2026 | 20,75 | 21,64 | 20,55 | 21,26 | 0,05% | 570.823,00 |
| 23.03.2026 | 20,72 | 21,65 | 20,67 | 21,25 | 2,46% | 520.878,00 |
| 20.03.2026 | 21,20 | 21,47 | 20,51 | 20,74 | -2,40% | 1.541.450,00 |
| 19.03.2026 | 21,85 | 21,85 | 20,25 | 21,25 | -4,15% | 1.338.310,00 |
| 18.03.2026 | 22,55 | 23,15 | 21,59 | 22,17 | -5,42% | 1.195.180,00 |
| 17.03.2026 | 23,50 | 23,88 | 23,07 | 23,44 | 0,00% | 900.164,00 |
| 16.03.2026 | 23,56 | 24,05 | 23,37 | 23,44 | 1,43% | 417.451,00 |
| 13.03.2026 | 23,50 | 24,05 | 22,81 | 23,11 | -1,53% | 359.080,00 |
| 12.03.2026 | 23,03 | 23,91 | 22,92 | 23,47 | 1,65% | 447.373,00 |
| 11.03.2026 | 23,37 | 23,63 | 22,88 | 23,09 | 0,39% | 328.365,00 |
| 10.03.2026 | 22,72 | 23,63 | 22,64 | 23,00 | 1,23% | 725.809,00 |
| 09.03.2026 | 22,16 | 22,99 | 21,92 | 22,72 | 2,53% | 604.835,00 |
| 06.03.2026 | 22,54 | 23,00 | 21,93 | 22,16 | -1,90% | 1.092.862,00 |
| 05.03.2026 | 23,43 | 23,57 | 22,31 | 22,59 | -3,91% | 722.129,00 |
| 04.03.2026 | 23,17 | 23,94 | 23,14 | 23,51 | 4,03% | 837.672,00 |
| 03.03.2026 | 23,12 | 23,12 | 22,02 | 22,60 | -5,12% | 826.724,00 |
| 02.03.2026 | 23,45 | 23,82 | 23,14 | 23,82 | -1,24% | 495.734,00 |
| 27.02.2026 | 24,00 | 24,65 | 23,57 | 24,12 | 0,71% | 642.715,00 |
| 26.02.2026 | 24,26 | 25,24 | 23,10 | 23,95 | -4,58% | 1.062.770,00 |
| 25.02.2026 | 25,50 | 26,00 | 24,76 | 25,10 | -1,88% | 659.217,00 |
| 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 |