26,600$
4,11%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,35 | 27,36 | 24,45 | 26,65 | 4,31% | 133.880,00 |
| 13.10.2025 | 24,95 | 25,99 | 24,95 | 25,55 | 7,67% | 1.152.865,00 |
| 10.10.2025 | 27,29 | 27,51 | 23,34 | 23,73 | -14,52% | 2.835.970,00 |
| 09.10.2025 | 28,44 | 29,33 | 27,63 | 27,76 | -1,56% | 933.005,00 |
| 08.10.2025 | 28,34 | 29,40 | 28,01 | 28,20 | -0,42% | 922.481,00 |
| 07.10.2025 | 28,26 | 28,52 | 27,67 | 28,32 | 0,46% | 589.620,00 |
| 06.10.2025 | 29,13 | 29,29 | 28,11 | 28,19 | -2,76% | 835.500,00 |
| 03.10.2025 | 29,60 | 30,06 | 28,40 | 28,99 | -1,76% | 59.669,00 |
| 02.10.2025 | 29,70 | 29,86 | 29,15 | 29,51 | 1,51% | 639.272,00 |
| 01.10.2025 | 28,36 | 29,17 | 28,14 | 29,07 | 3,34% | 759.605,00 |
| 30.09.2025 | 28,37 | 28,80 | 27,21 | 28,13 | -0,81% | 815.323,00 |
| 29.09.2025 | 29,00 | 29,00 | 28,18 | 28,36 | 0,11% | 922.035,00 |
| 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% | 3.120.822,00 |
| 24.09.2025 | 25,46 | 28,86 | 25,45 | 28,40 | 14,10% | 3.164.860,00 |
| 23.09.2025 | 26,77 | 26,78 | 24,69 | 24,89 | -6,71% | 1.188.379,00 |
| 22.09.2025 | 27,10 | 27,19 | 26,41 | 26,68 | -1,98% | 772.212,00 |
| 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% | 872.324,00 |
| 17.09.2025 | 27,17 | 27,50 | 26,69 | 27,25 | -0,29% | 746.059,00 |
| 16.09.2025 | 27,38 | 27,51 | 26,79 | 27,33 | -0,18% | 855.274,00 |
| 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 | 26,72 | 27,90 | 25,88 | 26,96 | 1,51% | 2.317.410,00 |
| 03.09.2025 | 25,74 | 26,74 | 25,74 | 26,56 | 1,76% | 997.623,00 |
| 02.09.2025 | 24,69 | 26,28 | 24,46 | 26,10 | 2,96% | 1.393.484,00 |
| 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% | 556.504,00 |
| 27.08.2025 | 23,52 | 24,03 | 22,92 | 23,03 | -2,91% | 1.150.033,00 |
| 26.08.2025 | 24,80 | 25,90 | 23,23 | 23,72 | -0,75% | 2.718.966,00 |
| 25.08.2025 | 23,95 | 24,51 | 23,61 | 23,90 | 4,55% | 1.385.517,00 |
| 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% | 344.964,00 |
| 20.08.2025 | 22,28 | 22,98 | 22,06 | 22,83 | 1,24% | 606.687,00 |
| 19.08.2025 | 23,00 | 23,29 | 21,79 | 22,55 | -1,96% | 1.065.155,00 |
| 18.08.2025 | 23,06 | 23,06 | 22,46 | 23,00 | 0,13% | 651.868,00 |
| 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% | 397.941,00 |
| 13.08.2025 | 21,83 | 22,44 | 21,64 | 21,80 | 0,09% | 504.513,00 |
| 12.08.2025 | 21,56 | 21,84 | 21,01 | 21,78 | -0,55% | 534.219,00 |
| 11.08.2025 | 22,20 | 22,26 | 21,49 | 21,90 | 3,25% | 547.422,00 |
| 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% | 786.472,00 |
| 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% | 664.094,00 |
| 04.08.2025 | 20,75 | 21,34 | 20,44 | 20,65 | -0,10% | 767.560,00 |
| 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% | 1.649.073,00 |
| 30.07.2025 | 23,45 | 23,51 | 22,45 | 22,63 | -2,92% | 1.549.787,00 |
| 29.07.2025 | 23,92 | 25,44 | 22,61 | 23,31 | 1,61% | 2.034.587,00 |
| 28.07.2025 | 22,80 | 23,20 | 22,06 | 22,94 | -1,46% | 1.531.357,00 |
| 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% | 1.980.786,00 |
| 23.07.2025 | 23,85 | 23,90 | 22,65 | 23,19 | -5,73% | 2.353.060,00 |
| 22.07.2025 | 22,26 | 25,46 | 22,24 | 24,60 | 16,81% | 4.894.604,00 |
| 21.07.2025 | 20,88 | 21,32 | 20,80 | 21,06 | 1,79% | 687.018,00 |
| 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% | 1.561.414,00 |
| 16.07.2025 | 20,29 | 20,36 | 19,62 | 19,83 | 0,51% | 983.876,00 |
| 15.07.2025 | 19,80 | 20,37 | 19,58 | 19,73 | -2,13% | 1.227.824,00 |
| 14.07.2025 | 20,24 | 20,47 | 19,66 | 20,16 | 0,10% | 1.526.509,00 |
| 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% | 2.807.202,00 |
| 09.07.2025 | 18,93 | 19,20 | 18,12 | 18,91 | -2,12% | 1.530.387,00 |
| 08.07.2025 | 19,27 | 20,00 | 18,78 | 19,32 | 10,72% | 3.100.351,00 |
| 07.07.2025 | 18,12 | 18,26 | 17,06 | 17,45 | -8,06% | 1.748.325,00 |
| 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% | 4.330.316,00 |
| 01.07.2025 | 15,20 | 15,75 | 14,87 | 15,30 | 0,86% | 577.625,00 |
| 30.06.2025 | 15,88 | 15,88 | 14,90 | 15,17 | 0,26% | 937.869,00 |
| 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% | 554.934,00 |
| 24.06.2025 | 14,25 | 14,78 | 14,14 | 14,33 | 2,07% | 719.888,00 |
| 23.06.2025 | 13,92 | 14,16 | 13,66 | 14,04 | 1,08% | 528.728,00 |
| 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% | 672.809,00 |
| 16.06.2025 | 14,13 | 14,59 | 14,03 | 14,40 | 3,52% | 502.703,00 |
| 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% | 550.442,00 |
| 11.06.2025 | 14,90 | 15,00 | 14,31 | 14,55 | -1,36% | 655.415,00 |
| 10.06.2025 | 14,77 | 14,84 | 14,40 | 14,75 | 0,96% | 329.807,00 |
| 09.06.2025 | 14,86 | 15,27 | 14,48 | 14,61 | 1,67% | 1.141.067,00 |
| 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% | 323.279,00 |
| 04.06.2025 | 13,63 | 13,95 | 13,39 | 13,65 | 0,66% | 521.840,00 |
| 03.06.2025 | 13,06 | 13,64 | 12,83 | 13,56 | 3,91% | 371.216,00 |
| 02.06.2025 | 13,27 | 13,46 | 12,98 | 13,05 | -2,32% | 499.405,00 |
| 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% | 357.080,00 |
| 27.05.2025 | 13,70 | 14,02 | 13,54 | 13,99 | 1,89% | 333.654,00 |
| 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% | 670.109,00 |