13,130$
-6,55%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 769.046,00 |
| 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% | 995.426,00 |
| 12.08.2026 | 14,95 | 15,03 | 14,43 | 14,60 | 0,41% | 696.291,00 |
| 11.08.2026 | 14,69 | 14,87 | 14,39 | 14,54 | -0,55% | 596.213,00 |
| 10.08.2026 | 14,72 | 14,95 | 14,36 | 14,62 | -0,68% | 813.125,00 |
| 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% | 748.729,00 |
| 05.08.2026 | 13,21 | 13,42 | 12,82 | 13,28 | -0,97% | 1.160.695,00 |
| 04.08.2026 | 13,50 | 13,90 | 13,16 | 13,41 | -2,47% | 1.715.975,00 |
| 03.08.2026 | 12,85 | 13,85 | 12,75 | 13,75 | 12,98% | 1.833.544,00 |
| 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% | 590.028,00 |
| 29.07.2026 | 11,97 | 12,33 | 11,91 | 11,97 | 1,01% | 1.023.824,00 |
| 28.07.2026 | 11,89 | 12,24 | 11,80 | 11,85 | -1,66% | 1.192.491,00 |
| 27.07.2026 | 11,59 | 12,29 | 11,52 | 12,05 | 3,26% | 1.080.648,00 |
| 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% | 658.498,00 |
| 22.07.2026 | 12,06 | 12,54 | 11,98 | 12,00 | 1,18% | 466.220,00 |
| 21.07.2026 | 12,50 | 12,55 | 11,85 | 11,86 | -3,50% | 570.619,00 |
| 20.07.2026 | 12,20 | 12,50 | 11,99 | 12,29 | 1,24% | 556.222,00 |
| 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% | 497.608,00 |
| 15.07.2026 | 12,01 | 12,36 | 11,85 | 12,10 | 2,20% | 372.430,00 |
| 14.07.2026 | 11,85 | 11,95 | 11,55 | 11,84 | 1,81% | 562.480,00 |
| 13.07.2026 | 12,21 | 12,21 | 11,60 | 11,63 | -6,21% | 823.262,00 |
| 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% | 648.832,00 |
| 08.07.2026 | 11,99 | 12,10 | 11,65 | 11,88 | -2,54% | 1.156.734,00 |
| 07.07.2026 | 12,14 | 12,33 | 11,85 | 12,19 | -1,14% | 841.445,00 |
| 06.07.2026 | 12,34 | 12,60 | 12,14 | 12,33 | 0,65% | 798.342,00 |
| 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% | 1.073.824,00 |
| 30.06.2026 | 13,05 | 13,70 | 12,98 | 13,39 | 2,61% | 1.034.122,00 |
| 29.06.2026 | 12,77 | 13,06 | 12,46 | 13,05 | 1,64% | 802.570,00 |
| 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% | 891.773,00 |
| 24.06.2026 | 13,47 | 13,71 | 13,21 | 13,38 | -0,67% | 662.080,00 |
| 23.06.2026 | 13,45 | 13,87 | 13,18 | 13,47 | -3,09% | 1.065.012,00 |
| 22.06.2026 | 14,20 | 14,29 | 13,77 | 13,90 | -1,97% | 740.847,00 |
| 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% | 579.483,00 |
| 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% | 800.888,00 |
| 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% | 1.854.456,00 |
| 10.06.2026 | 14,62 | 15,09 | 14,21 | 14,46 | 0,49% | 1.682.878,00 |
| 09.06.2026 | 15,53 | 15,53 | 13,96 | 14,39 | -7,58% | 1.779.336,00 |
| 08.06.2026 | 16,81 | 16,81 | 15,09 | 15,57 | -4,60% | 1.369.552,00 |
| 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% | 1.949.119,00 |
| 03.06.2026 | 16,61 | 16,72 | 15,85 | 16,06 | -4,40% | 836.021,00 |
| 02.06.2026 | 16,44 | 16,98 | 16,36 | 16,80 | 2,56% | 571.670,00 |
| 01.06.2026 | 16,50 | 16,73 | 16,28 | 16,38 | -1,56% | 562.342,00 |
| 29.05.2026 | 16,98 | 16,98 | 16,39 | 16,64 | -1,83% | 909.152,00 |
| 28.05.2026 | 17,25 | 17,35 | 16,65 | 16,95 | -2,75% | 744.812,00 |
| 27.05.2026 | 17,89 | 18,00 | 17,15 | 17,43 | -2,46% | 484.234,00 |
| 26.05.2026 | 17,80 | 18,15 | 17,51 | 17,87 | 0,51% | 466.625,00 |
| 22.05.2026 | 17,77 | 17,87 | 17,03 | 17,78 | -1,00% | 706.285,00 |
| 21.05.2026 | 17,50 | 18,42 | 17,48 | 17,96 | 2,63% | 820.941,00 |
| 20.05.2026 | 17,08 | 18,07 | 17,06 | 17,50 | 2,46% | 1.176.187,00 |
| 19.05.2026 | 17,35 | 17,40 | 16,86 | 17,08 | -2,12% | 522.177,00 |
| 18.05.2026 | 18,19 | 18,19 | 16,95 | 17,45 | -4,07% | 1.500.653,00 |
| 15.05.2026 | 18,35 | 18,53 | 17,94 | 18,19 | -2,99% | 669.944,00 |
| 14.05.2026 | 19,03 | 19,08 | 18,06 | 18,75 | -2,04% | 537.994,00 |
| 13.05.2026 | 18,82 | 19,71 | 18,71 | 19,14 | 2,30% | 1.037.466,00 |
| 12.05.2026 | 19,24 | 19,40 | 17,95 | 18,71 | -2,60% | 653.408,00 |
| 11.05.2026 | 18,66 | 19,83 | 18,65 | 19,21 | 3,06% | 1.015.461,00 |
| 08.05.2026 | 18,60 | 19,33 | 18,42 | 18,64 | 1,36% | 790.059,00 |
| 07.05.2026 | 19,49 | 19,50 | 17,80 | 18,39 | -4,96% | 1.232.297,00 |
| 06.05.2026 | 19,71 | 20,27 | 18,85 | 19,35 | -3,30% | 896.502,00 |
| 05.05.2026 | 19,95 | 20,40 | 19,83 | 20,01 | 0,30% | 569.127,00 |
| 04.05.2026 | 19,19 | 20,18 | 18,99 | 19,95 | 4,23% | 912.486,00 |
| 01.05.2026 | 19,23 | 19,45 | 18,76 | 19,14 | -0,42% | 693.176,00 |
| 30.04.2026 | 19,14 | 19,45 | 18,76 | 19,22 | -0,67% | 755.005,00 |
| 29.04.2026 | 17,99 | 19,86 | 17,89 | 19,35 | -11,85% | 3.421.074,00 |
| 28.04.2026 | 21,76 | 22,17 | 21,22 | 21,95 | -0,41% | 432.940,00 |
| 27.04.2026 | 22,79 | 22,99 | 22,04 | 22,04 | -4,13% | 510.045,00 |
| 24.04.2026 | 23,06 | 23,59 | 22,47 | 22,99 | -0,30% | 589.367,00 |
| 23.04.2026 | 22,95 | 23,20 | 22,21 | 23,06 | -0,77% | 721.674,00 |
| 22.04.2026 | 20,67 | 23,76 | 20,66 | 23,24 | 15,22% | 2.079.666,00 |
| 21.04.2026 | 22,27 | 22,27 | 19,84 | 20,17 | -9,06% | 1.324.833,00 |
| 20.04.2026 | 22,39 | 22,46 | 21,68 | 22,18 | 1,46% | 448.492,00 |
| 17.04.2026 | 21,58 | 22,30 | 21,38 | 21,86 | 1,82% | 865.114,00 |
| 16.04.2026 | 21,69 | 21,71 | 20,65 | 21,47 | -1,01% | 803.097,00 |
| 15.04.2026 | 21,33 | 22,30 | 21,30 | 21,69 | 2,26% | 827.341,00 |
| 14.04.2026 | 21,65 | 21,72 | 21,00 | 21,21 | -0,42% | 433.394,00 |
| 13.04.2026 | 21,22 | 21,69 | 20,70 | 21,30 | 2,90% | 479.021,00 |
| 10.04.2026 | 20,95 | 21,26 | 20,64 | 20,70 | -1,66% | 351.153,00 |
| 09.04.2026 | 21,33 | 21,66 | 20,86 | 21,05 | -1,31% | 511.553,00 |
| 08.04.2026 | 21,21 | 21,63 | 21,10 | 21,33 | 1,91% | 438.002,00 |
| 07.04.2026 | 20,81 | 20,99 | 20,13 | 20,93 | 0,29% | 369.260,00 |
| 06.04.2026 | 21,11 | 21,19 | 20,70 | 20,87 | -1,14% | 254.412,00 |
| 02.04.2026 | 20,84 | 21,39 | 20,40 | 21,11 | -1,31% | 224.717,00 |
| 01.04.2026 | 21,48 | 21,64 | 21,01 | 21,39 | 0,56% | 319.869,00 |
| 31.03.2026 | 20,68 | 21,30 | 20,61 | 21,27 | 2,85% | 438.499,00 |
| 30.03.2026 | 21,30 | 21,30 | 20,41 | 20,68 | -2,54% | 436.854,00 |
| 27.03.2026 | 21,06 | 21,50 | 20,87 | 21,22 | -0,19% | 303.842,00 |