10,094$
-1,32%
Echtzeit-Aktienkurs Daqo New Energy Corp
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 10,38 | 10,48 | 9,89 | 10,11 | -1,17% | 693.477,00 |
| 16.10.2026 | 10,61 | 10,73 | 10,23 | 10,23 | -3,94% | 330.940,00 |
| 15.10.2026 | 10,60 | 10,70 | 10,41 | 10,65 | -0,56% | 680.738,00 |
| 14.10.2026 | 11,00 | 11,00 | 10,64 | 10,71 | -3,43% | 466.753,00 |
| 13.10.2026 | 10,88 | 11,28 | 10,77 | 11,09 | 1,28% | 660.242,00 |
| 12.10.2026 | 10,95 | 11,00 | 10,71 | 10,95 | -0,45% | 424.797,00 |
| 09.10.2026 | 10,86 | 11,05 | 10,64 | 11,00 | 2,61% | 404.242,00 |
| 08.10.2026 | 10,95 | 10,95 | 10,60 | 10,72 | -1,65% | 265.433,00 |
| 07.10.2026 | 10,89 | 10,99 | 10,77 | 10,90 | -1,62% | 429.065,00 |
| 06.10.2026 | 11,18 | 11,24 | 10,97 | 11,08 | 0,36% | 522.923,00 |
| 05.10.2026 | 11,00 | 11,08 | 10,87 | 11,04 | 0,36% | 383.952,00 |
| 02.10.2026 | 11,25 | 11,25 | 10,87 | 11,00 | -1,35% | 262.025,00 |
| 01.10.2026 | 11,53 | 11,53 | 10,94 | 11,15 | -2,45% | 442.238,00 |
| 30.09.2026 | 11,51 | 11,74 | 11,39 | 11,43 | 0,79% | 898.002,00 |
| 29.09.2026 | 11,00 | 11,46 | 10,90 | 11,34 | 4,04% | 470.300,00 |
| 28.09.2026 | 11,37 | 11,37 | 10,87 | 10,90 | -4,97% | 850.849,00 |
| 25.09.2026 | 11,47 | 11,59 | 11,31 | 11,47 | 0,17% | 427.322,00 |
| 24.09.2026 | 11,98 | 11,98 | 11,35 | 11,45 | -3,86% | 682.876,00 |
| 23.09.2026 | 12,20 | 12,20 | 11,81 | 11,91 | -3,25% | 461.342,00 |
| 22.09.2026 | 12,07 | 12,40 | 11,90 | 12,31 | 2,58% | 515.881,00 |
| 21.09.2026 | 12,07 | 12,20 | 11,81 | 12,00 | -0,58% | 677.636,00 |
| 18.09.2026 | 12,08 | 12,20 | 11,93 | 12,07 | 1,17% | 1.116.856,00 |
| 17.09.2026 | 11,55 | 12,03 | 11,47 | 11,93 | 5,48% | 655.873,00 |
| 16.09.2026 | 11,44 | 11,52 | 11,17 | 11,31 | 0,44% | 625.134,00 |
| 15.09.2026 | 11,66 | 11,72 | 11,18 | 11,26 | -2,17% | 812.007,00 |
| 14.09.2026 | 11,55 | 11,62 | 11,38 | 11,51 | -0,26% | 702.899,00 |
| 11.09.2026 | 11,81 | 11,99 | 11,54 | 11,54 | -1,45% | 848.251,00 |
| 10.09.2026 | 11,93 | 12,23 | 11,68 | 11,71 | -2,82% | 954.060,00 |
| 09.09.2026 | 12,39 | 12,48 | 11,97 | 12,05 | -3,45% | 662.540,00 |
| 08.09.2026 | 12,44 | 12,78 | 12,30 | 12,48 | 1,38% | 657.129,00 |
| 04.09.2026 | 12,60 | 12,69 | 12,28 | 12,31 | -1,99% | 611.922,00 |
| 03.09.2026 | 12,79 | 12,88 | 12,42 | 12,56 | -2,48% | 976.081,00 |
| 02.09.2026 | 12,95 | 13,09 | 12,58 | 12,88 | -0,62% | 1.073.918,00 |
| 01.09.2026 | 12,87 | 13,39 | 12,87 | 12,96 | 0,54% | 873.622,00 |
| 31.08.2026 | 13,50 | 13,54 | 12,70 | 12,89 | -5,77% | 1.838.605,00 |
| 28.08.2026 | 13,66 | 13,79 | 13,47 | 13,68 | 0,29% | 716.333,00 |
| 27.08.2026 | 13,76 | 13,85 | 13,38 | 13,64 | 0,89% | 903.574,00 |
| 26.08.2026 | 14,05 | 14,11 | 13,38 | 13,52 | -4,86% | 670.802,00 |
| 25.08.2026 | 13,77 | 14,47 | 13,28 | 14,21 | -1,52% | 1.238.688,00 |
| 24.08.2026 | 13,55 | 14,61 | 13,34 | 14,43 | 6,26% | 1.243.703,00 |
| 21.08.2026 | 15,00 | 15,16 | 13,48 | 13,58 | -9,35% | 1.644.694,00 |
| 20.08.2026 | 14,44 | 15,13 | 14,06 | 14,98 | 6,62% | 1.782.664,00 |
| 19.08.2026 | 13,58 | 14,08 | 13,52 | 14,05 | 1,15% | 952.099,00 |
| 18.08.2026 | 13,88 | 13,95 | 13,51 | 13,89 | -2,46% | 701.139,00 |
| 17.08.2026 | 14,70 | 14,92 | 14,07 | 14,24 | -2,73% | 953.229,00 |
| 14.08.2026 | 14,76 | 15,22 | 14,54 | 14,64 | -1,88% | 730.678,00 |
| 13.08.2026 | 14,54 | 14,97 | 14,33 | 14,92 | 2,19% | 1.334.267,00 |
| 12.08.2026 | 14,95 | 15,03 | 14,43 | 14,60 | 0,41% | 1.012.475,00 |
| 11.08.2026 | 14,69 | 14,87 | 14,39 | 14,54 | -0,55% | 607.052,00 |
| 10.08.2026 | 14,72 | 14,95 | 14,36 | 14,62 | -0,68% | 1.138.860,00 |
| 07.08.2026 | 14,03 | 14,79 | 14,03 | 14,72 | 8,63% | 1.590.688,00 |
| 06.08.2026 | 13,15 | 13,67 | 12,94 | 13,55 | 2,03% | 835.219,00 |
| 05.08.2026 | 13,21 | 13,42 | 12,82 | 13,28 | -0,97% | 1.161.213,00 |
| 04.08.2026 | 13,50 | 13,90 | 13,16 | 13,41 | -2,47% | 1.755.749,00 |
| 03.08.2026 | 12,85 | 13,85 | 12,75 | 13,75 | 12,98% | 1.838.167,00 |
| 31.07.2026 | 12,03 | 12,27 | 11,78 | 12,17 | 0,50% | 635.363,00 |
| 30.07.2026 | 12,30 | 12,30 | 11,67 | 12,11 | 1,17% | 653.990,00 |
| 29.07.2026 | 11,97 | 12,33 | 11,91 | 11,97 | 1,01% | 1.023.856,00 |
| 28.07.2026 | 11,89 | 12,24 | 11,80 | 11,85 | -1,66% | 1.192.564,00 |
| 27.07.2026 | 11,59 | 12,29 | 11,52 | 12,05 | 3,26% | 1.081.447,00 |
| 24.07.2026 | 11,89 | 12,04 | 11,38 | 11,67 | -2,02% | 1.065.089,00 |
| 23.07.2026 | 12,31 | 12,44 | 11,84 | 11,91 | -0,75% | 658.602,00 |
| 22.07.2026 | 12,06 | 12,54 | 11,98 | 12,00 | 1,18% | 466.425,00 |
| 21.07.2026 | 12,50 | 12,55 | 11,85 | 11,86 | -3,50% | 570.639,00 |
| 20.07.2026 | 12,20 | 12,50 | 11,99 | 12,29 | 1,24% | 556.528,00 |
| 17.07.2026 | 11,76 | 12,32 | 11,59 | 12,14 | 1,85% | 612.532,00 |
| 16.07.2026 | 11,90 | 12,18 | 11,76 | 11,92 | -1,49% | 497.620,00 |
| 15.07.2026 | 12,01 | 12,36 | 11,85 | 12,10 | 2,20% | 380.418,00 |
| 14.07.2026 | 11,85 | 11,95 | 11,55 | 11,84 | 1,81% | 577.500,00 |
| 13.07.2026 | 12,21 | 12,21 | 11,60 | 11,63 | -6,21% | 824.216,00 |
| 10.07.2026 | 12,26 | 12,47 | 12,21 | 12,40 | 1,06% | 613.971,00 |
| 09.07.2026 | 12,05 | 12,40 | 12,05 | 12,27 | 3,28% | 649.495,00 |
| 08.07.2026 | 11,99 | 12,10 | 11,65 | 11,88 | -2,54% | 1.167.870,00 |
| 07.07.2026 | 12,14 | 12,33 | 11,85 | 12,19 | -1,14% | 891.705,00 |
| 06.07.2026 | 12,34 | 12,60 | 12,14 | 12,33 | 0,65% | 843.188,00 |
| 02.07.2026 | 12,71 | 13,39 | 12,18 | 12,25 | -3,54% | 1.339.560,00 |
| 01.07.2026 | 13,15 | 13,34 | 12,69 | 12,70 | -5,15% | 1.128.176,00 |
| 30.06.2026 | 13,05 | 13,70 | 12,98 | 13,39 | 2,61% | 1.093.474,00 |
| 29.06.2026 | 12,77 | 13,06 | 12,46 | 13,05 | 1,64% | 803.102,00 |
| 26.06.2026 | 12,82 | 12,99 | 12,52 | 12,84 | -2,13% | 599.268,00 |
| 25.06.2026 | 13,38 | 13,57 | 12,82 | 13,12 | -1,94% | 953.320,00 |
| 24.06.2026 | 13,47 | 13,71 | 13,21 | 13,38 | -0,67% | 674.521,00 |
| 23.06.2026 | 13,45 | 13,87 | 13,18 | 13,47 | -3,09% | 1.065.408,00 |
| 22.06.2026 | 14,20 | 14,29 | 13,77 | 13,90 | -2,70% | 745.189,00 |
| 19.06.2026 | 14,27 | 14,29 | 14,27 | 14,29 | 0,74% | - |
| 18.06.2026 | 14,50 | 14,50 | 13,82 | 14,18 | -1,94% | 1.793.946,00 |
| 17.06.2026 | 14,79 | 15,01 | 14,36 | 14,46 | -2,23% | 579.552,00 |
| 16.06.2026 | 15,44 | 15,44 | 14,51 | 14,79 | -4,33% | 1.011.956,00 |
| 15.06.2026 | 16,18 | 16,49 | 15,41 | 15,46 | -1,59% | 801.107,00 |
| 12.06.2026 | 15,56 | 16,06 | 15,42 | 15,71 | 1,81% | 772.646,00 |
| 11.06.2026 | 14,51 | 15,80 | 14,14 | 15,43 | 6,71% | 1.874.641,00 |
| 10.06.2026 | 14,62 | 15,09 | 14,21 | 14,46 | 0,49% | 1.733.877,00 |
| 09.06.2026 | 15,53 | 15,53 | 13,96 | 14,39 | -7,58% | 1.783.252,00 |
| 08.06.2026 | 16,81 | 16,81 | 15,09 | 15,57 | -4,60% | 1.370.490,00 |
| 05.06.2026 | 16,44 | 16,85 | 16,25 | 16,32 | -3,32% | 1.428.976,00 |
| 04.06.2026 | 17,05 | 17,55 | 16,68 | 16,88 | 5,11% | 1.949.144,00 |
| 03.06.2026 | 16,61 | 16,72 | 15,85 | 16,06 | -4,40% | 899.700,00 |
| 02.06.2026 | 16,44 | 16,98 | 16,36 | 16,80 | 2,56% | 622.679,00 |
| 01.06.2026 | 16,50 | 16,73 | 16,28 | 16,38 | -1,56% | 564.373,00 |
| 29.05.2026 | 16,98 | 16,98 | 16,39 | 16,64 | -1,83% | 909.152,00 |