Daqo New Energy Corp. (ADRs)
[WKN: A1KAFV | ISIN: US23703Q2030]
Aktienkurse
14,780$ 2,07%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid: Ask:

Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 14,40 15,28 14,11 14,79 2,14% 900.527,00
24.04.2025 13,90 14,53 13,81 14,48 3,80% 529.368,00
23.04.2025 14,37 14,55 13,83 13,95 1,01% 632.703,00
22.04.2025 13,38 13,97 13,33 13,81 5,18% 832.817,00
21.04.2025 13,76 13,79 13,02 13,13 -5,74% 1.110.634,00
17.04.2025 14,21 14,38 13,54 13,93 -1,42% 910.799,00
16.04.2025 14,03 14,28 13,70 14,13 -2,08% 1.035.351,00
15.04.2025 13,94 14,60 13,94 14,43 -0,21% 528.380,00
14.04.2025 14,20 15,02 14,10 14,46 4,71% 776.526,00
11.04.2025 13,79 13,88 13,17 13,81 1,25% 1.375.239,00
10.04.2025 14,31 14,38 12,90 13,64 -6,32% 1.382.857,00
09.04.2025 13,66 15,08 12,90 14,56 6,05% 1.822.204,00
08.04.2025 16,32 16,32 13,30 13,73 -13,43% 2.090.331,00
07.04.2025 14,51 16,31 14,10 15,86 2,26% 1.398.658,00
04.04.2025 15,66 15,80 15,00 15,51 -6,68% 1.290.344,00
03.04.2025 17,76 17,76 16,24 16,62 -8,43% 1.672.989,00
02.04.2025 17,87 18,39 17,83 18,15 0,17% 465.216,00
01.04.2025 18,30 18,33 17,83 18,12 0,06% 841.657,00
31.03.2025 18,07 18,26 17,70 18,11 -2,06% 723.602,00
28.03.2025 18,64 18,74 18,15 18,49 1,26% 874.066,00
27.03.2025 18,21 18,52 17,93 18,26 -0,22% 475.370,00
26.03.2025 18,38 19,03 18,19 18,30 -1,72% 725.504,00
25.03.2025 18,22 19,03 18,19 18,62 3,10% 1.169.194,00
24.03.2025 19,27 19,50 17,80 18,06 -6,28% 1.565.045,00
21.03.2025 20,10 20,10 19,18 19,27 -3,46% 894.385,00
20.03.2025 20,45 20,70 19,78 19,96 -2,63% 736.878,00
19.03.2025 20,37 21,15 20,01 20,50 3,69% 1.115.463,00
18.03.2025 20,59 20,67 19,39 19,77 0,87% 909.626,00
17.03.2025 18,70 19,98 18,66 19,60 2,83% 761.842,00
14.03.2025 19,25 19,64 18,80 19,06 1,98% 805.914,00
13.03.2025 18,72 19,01 18,42 18,69 0,97% 675.238,00
12.03.2025 19,03 19,30 18,50 18,51 0,05% 431.425,00
11.03.2025 18,83 19,10 18,41 18,50 1,65% 644.090,00
10.03.2025 19,04 19,08 18,03 18,20 -4,51% 682.831,00
07.03.2025 18,97 19,56 18,50 19,06 0,74% 832.483,00
06.03.2025 19,28 19,70 18,77 18,92 -2,72% 654.020,00
05.03.2025 20,22 20,22 18,89 19,45 -3,90% 779.122,00
04.03.2025 19,15 20,80 19,12 20,24 8,70% 1.464.353,00
03.03.2025 20,50 20,82 18,44 18,62 -8,05% 871.826,00
28.02.2025 20,85 20,85 20,01 20,25 -5,81% 738.881,00
27.02.2025 21,47 23,27 21,42 21,50 -1,78% 1.378.666,00
26.02.2025 21,65 22,96 21,57 21,89 6,94% 1.202.140,00
25.02.2025 20,33 21,17 20,33 20,47 0,69% 695.955,00
24.02.2025 21,50 21,83 20,18 20,33 -6,66% 918.200,00
21.02.2025 23,25 23,65 21,51 21,78 -3,93% 955.662,00
20.02.2025 22,84 22,90 21,84 22,67 0,31% 1.536.233,00
19.02.2025 21,85 22,88 21,55 22,60 5,46% 1.197.548,00
18.02.2025 21,28 21,83 20,56 21,43 -0,92% 738.993,00
14.02.2025 21,95 22,24 21,02 21,63 -0,14% 771.472,00
13.02.2025 20,55 21,86 20,21 21,66 3,24% 774.216,00
12.02.2025 21,06 21,81 20,73 20,98 -0,85% 700.203,00
11.02.2025 21,15 21,72 20,47 21,16 -4,81% 1.118.764,00
10.02.2025 21,80 22,34 20,75 22,23 2,63% 1.279.272,00
07.02.2025 20,20 21,75 20,01 21,66 9,84% 1.524.709,00
06.02.2025 18,72 19,79 18,69 19,72 7,58% 809.686,00
05.02.2025 18,47 19,03 18,22 18,33 -2,76% 532.304,00
04.02.2025 17,70 18,93 17,61 18,85 7,71% 741.496,00
03.02.2025 17,42 17,97 17,19 17,50 -2,29% 473.675,00
31.01.2025 18,22 18,43 17,85 17,91 -2,13% 517.974,00
30.01.2025 18,30 18,40 17,53 18,30 2,41% 322.539,00
29.01.2025 17,99 18,54 17,86 17,87 0,39% 450.839,00
28.01.2025 17,73 17,90 17,28 17,80 1,02% 437.772,00
27.01.2025 17,84 18,09 17,49 17,62 -2,71% 355.556,00
24.01.2025 17,68 18,25 17,60 18,11 2,84% 699.147,00
23.01.2025 17,23 17,68 16,65 17,61 0,69% 652.564,00
22.01.2025 17,84 17,97 16,75 17,49 -3,85% 1.319.808,00
21.01.2025 18,19 18,38 17,15 18,19 -4,61% 994.248,00
17.01.2025 19,01 19,63 18,81 19,07 1,01% 758.443,00
16.01.2025 19,49 19,68 18,83 18,88 -1,97% 455.349,00
15.01.2025 19,30 19,77 19,16 19,26 1,96% 447.305,00
14.01.2025 19,60 19,78 18,68 18,89 -1,25% 399.699,00
13.01.2025 19,23 19,25 18,52 19,13 -0,36% 581.678,00
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% 830.482,00
06.01.2025 21,20 21,99 20,83 20,94 0,43% 935.479,00
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% 644.312,00
31.12.2024 19,18 19,61 19,06 19,44 0,26% 659.886,00
30.12.2024 18,97 19,42 18,81 19,39 0,62% 1.145.473,00
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% 1.082.988,00
24.12.2024 18,91 19,88 18,65 19,20 8,05% 1.803.802,00
23.12.2024 17,71 17,90 17,45 17,77 1,48% 373.484,00
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% 644.246,00
18.12.2024 18,15 18,58 17,51 17,58 -2,12% 455.673,00
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% 990.839,00
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% 640.392,00
11.12.2024 18,84 18,97 18,11 18,19 -2,83% 518.666,00
10.12.2024 18,66 18,98 18,32 18,72 -3,70% 476.734,00
09.12.2024 19,43 19,74 18,44 19,44 7,52% 2.048.601,00
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% 1.088.051,00
04.12.2024 21,02 21,58 19,82 19,85 -8,31% 1.304.960,00
03.12.2024 21,34 21,87 21,07 21,65 1,07% 872.001,00
02.12.2024 20,20 21,45 20,20 21,42 6,94% 1.301.269,00
29.11.2024 20,45 20,76 20,00 20,03 -0,79% 666.775,00