19,400$
3,19%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 19,19 | 19,87 | 19,09 | 19,41 | 3,24% | 759.768,00 |
| 22.11.2024 | 18,65 | 18,98 | 18,32 | 18,80 | -2,19% | 730.892,00 |
| 21.11.2024 | 19,68 | 19,70 | 19,03 | 19,22 | -4,47% | 130.528,00 |
| 20.11.2024 | 18,42 | 20,67 | 18,27 | 20,12 | 9,83% | 970.892,00 |
| 19.11.2024 | 18,96 | 19,23 | 18,28 | 18,32 | -3,78% | 700.956,00 |
| 18.11.2024 | 19,08 | 19,59 | 18,90 | 19,04 | -1,09% | 459.207,00 |
| 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% | 1.803.968,00 |
| 13.11.2024 | 21,62 | 21,63 | 20,48 | 20,74 | -4,03% | 1.010.715,00 |
| 12.11.2024 | 21,22 | 21,90 | 20,94 | 21,61 | 0,00% | 937.058,00 |
| 11.11.2024 | 22,00 | 22,31 | 21,06 | 21,61 | -0,41% | 594.470,00 |
| 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% | 1.778.414,00 |
| 06.11.2024 | 21,57 | 22,50 | 21,05 | 21,30 | -8,11% | 2.237.379,00 |
| 05.11.2024 | 23,90 | 24,05 | 22,53 | 23,18 | -0,98% | 1.093.622,00 |
| 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% | 1.711.014,00 |
| 30.10.2024 | 24,01 | 25,20 | 22,25 | 22,26 | -1,11% | 4.462.035,00 |
| 29.10.2024 | 25,66 | 26,00 | 21,01 | 22,51 | -22,75% | 8.431.173,00 |
| 28.10.2024 | 25,15 | 30,85 | 24,31 | 29,14 | 14,10% | 10.594.534,00 |
| 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% | 987.127,00 |
| 23.10.2024 | 22,92 | 23,30 | 21,52 | 22,23 | 6,77% | 2.947.442,00 |
| 22.10.2024 | 19,83 | 21,50 | 19,80 | 20,82 | 5,69% | 1.155.995,00 |
| 21.10.2024 | 19,11 | 19,74 | 18,90 | 19,70 | 3,74% | 593.133,00 |
| 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% | 1.084.153,00 |
| 16.10.2024 | 19,11 | 19,11 | 18,60 | 18,90 | 1,83% | 485.938,00 |
| 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% | 477.962,00 |
| 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% | 1.038.309,00 |
| 09.10.2024 | 20,17 | 21,89 | 19,90 | 20,68 | -1,24% | 1.808.462,00 |
| 08.10.2024 | 22,71 | 22,75 | 20,84 | 20,94 | -19,77% | 2.198.641,00 |
| 07.10.2024 | 24,77 | 27,65 | 23,38 | 26,10 | 6,62% | 4.390.155,00 |
| 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% | 929.097,00 |
| 02.10.2024 | 22,42 | 22,50 | 20,55 | 22,34 | 7,87% | 3.077.625,00 |
| 01.10.2024 | 20,15 | 20,78 | 19,74 | 20,71 | 1,67% | 1.079.250,00 |
| 30.09.2024 | 21,23 | 21,57 | 20,12 | 20,37 | 3,88% | 1.841.421,00 |
| 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% | 1.238.992,00 |
| 25.09.2024 | 17,17 | 17,53 | 16,71 | 16,98 | -3,36% | 789.675,00 |
| 24.09.2024 | 17,25 | 18,03 | 17,06 | 17,57 | 7,59% | 1.141.069,00 |
| 23.09.2024 | 16,36 | 16,98 | 16,14 | 16,33 | 0,37% | 487.479,00 |
| 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% | 941.613,00 |
| 18.09.2024 | 16,47 | 17,46 | 16,08 | 16,95 | 2,54% | 940.750,00 |
| 17.09.2024 | 15,31 | 16,54 | 15,19 | 16,53 | 9,83% | 791.111,00 |
| 16.09.2024 | 16,04 | 16,04 | 14,87 | 15,05 | -7,04% | 554.755,00 |
| 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% | 354.427,00 |
| 11.09.2024 | 14,98 | 15,38 | 14,68 | 15,24 | 5,76% | 659.381,00 |
| 10.09.2024 | 14,65 | 14,67 | 14,25 | 14,41 | -1,91% | 505.329,00 |
| 09.09.2024 | 15,22 | 15,29 | 14,69 | 14,69 | -3,29% | 420.568,00 |
| 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% | 537.530,00 |
| 04.09.2024 | 14,29 | 15,23 | 14,23 | 15,03 | 5,18% | 498.600,00 |
| 03.09.2024 | 14,68 | 14,79 | 14,12 | 14,29 | -2,99% | 770.992,00 |
| 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% | 723.056,00 |
| 28.08.2024 | 14,61 | 14,67 | 13,90 | 14,04 | -5,45% | 948.776,00 |
| 27.08.2024 | 14,81 | 15,60 | 14,50 | 14,85 | 1,09% | 954.187,00 |
| 26.08.2024 | 14,00 | 15,10 | 13,62 | 14,69 | -3,36% | 2.060.990,00 |
| 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% | 542.927,00 |
| 21.08.2024 | 15,39 | 15,64 | 15,07 | 15,48 | 1,57% | 523.199,00 |
| 20.08.2024 | 15,70 | 15,79 | 15,05 | 15,24 | -3,61% | 590.119,00 |
| 19.08.2024 | 15,79 | 15,96 | 15,52 | 15,81 | 0,96% | 440.621,00 |
| 16.08.2024 | 16,37 | 16,42 | 15,54 | 15,66 | -5,09% | 766.033,00 |
| 15.08.2024 | 16,12 | 16,78 | 16,11 | 16,50 | 4,30% | 493.320,00 |
| 14.08.2024 | 16,24 | 16,32 | 15,82 | 15,82 | -3,83% | 359.014,00 |
| 13.08.2024 | 16,19 | 16,65 | 15,95 | 16,45 | 2,43% | 536.661,00 |
| 12.08.2024 | 16,64 | 16,85 | 15,87 | 16,06 | -4,74% | 489.546,00 |
| 09.08.2024 | 17,18 | 17,19 | 16,38 | 16,86 | -0,18% | 383.806,00 |
| 08.08.2024 | 16,95 | 17,00 | 16,60 | 16,89 | -0,47% | 385.291,00 |
| 07.08.2024 | 17,15 | 17,20 | 16,64 | 16,97 | 2,11% | 803.518,00 |
| 06.08.2024 | 16,02 | 17,29 | 16,00 | 16,62 | 5,26% | 984.373,00 |
| 05.08.2024 | 14,60 | 16,09 | 14,31 | 15,79 | 3,47% | 1.198.091,00 |
| 02.08.2024 | 16,00 | 16,09 | 15,20 | 15,26 | -5,16% | 955.961,00 |
| 01.08.2024 | 17,47 | 17,61 | 15,93 | 16,09 | -8,21% | 802.201,00 |
| 31.07.2024 | 17,40 | 18,37 | 17,28 | 17,53 | 4,04% | 765.140,00 |
| 30.07.2024 | 17,40 | 17,40 | 16,67 | 16,85 | -2,88% | 535.432,00 |
| 29.07.2024 | 17,61 | 17,83 | 17,06 | 17,35 | -1,48% | 372.985,00 |
| 26.07.2024 | 17,50 | 17,84 | 17,30 | 17,61 | 2,21% | 490.665,00 |
| 25.07.2024 | 16,72 | 17,61 | 16,72 | 17,23 | 2,99% | 598.801,00 |
| 24.07.2024 | 17,29 | 17,64 | 16,63 | 16,73 | -4,78% | 587.585,00 |
| 23.07.2024 | 16,86 | 17,59 | 16,85 | 17,57 | 2,45% | 723.545,00 |
| 22.07.2024 | 17,69 | 18,27 | 16,97 | 17,15 | 6,65% | 1.623.830,00 |
| 19.07.2024 | 16,64 | 16,91 | 16,08 | 16,08 | -3,42% | 619.530,00 |
| 18.07.2024 | 16,70 | 17,63 | 16,37 | 16,65 | 1,22% | 739.705,00 |
| 17.07.2024 | 16,58 | 16,67 | 16,06 | 16,45 | -4,36% | 726.839,00 |
| 16.07.2024 | 16,03 | 17,28 | 15,77 | 17,20 | 8,59% | 780.282,00 |
| 15.07.2024 | 15,93 | 16,20 | 15,57 | 15,84 | -6,22% | 762.513,00 |
| 12.07.2024 | 16,69 | 16,96 | 16,27 | 16,89 | 2,86% | 559.926,00 |
| 11.07.2024 | 16,58 | 17,17 | 16,14 | 16,42 | 3,27% | 1.217.562,00 |
| 10.07.2024 | 15,54 | 16,09 | 15,48 | 15,90 | 2,71% | 782.530,00 |
| 09.07.2024 | 15,60 | 15,83 | 15,40 | 15,48 | -0,83% | 802.938,00 |
| 08.07.2024 | 15,70 | 15,88 | 15,43 | 15,61 | -0,19% | 527.268,00 |