18,120$
0,06%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 18,33 | 18,33 | 17,83 | 18,12 | 0,06% | 909.900,00 |
| 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 |
| 27.11.2024 | 19,91 | 20,60 | 19,64 | 20,19 | 4,94% | 620.249,00 |
| 26.11.2024 | 19,41 | 19,62 | 18,92 | 19,24 | -0,88% | 391.249,00 |
| 25.11.2024 | 19,34 | 19,87 | 19,09 | 19,41 | 3,24% | 759.187,00 |
| 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 |