21,150€
-0,47%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,15 | 21,40 | 20,95 | 21,15 | -0,47% | - |
| 18.04.2024 | 21,10 | 21,65 | 20,85 | 21,25 | 0,95% | 45,00 |
| 17.04.2024 | 22,00 | 22,35 | 21,05 | 21,05 | -4,54% | 172,00 |
| 16.04.2024 | 22,35 | 22,40 | 21,85 | 22,05 | -1,34% | 612,00 |
| 15.04.2024 | 22,00 | 22,95 | 21,80 | 22,35 | 1,82% | 242,00 |
| 12.04.2024 | 23,25 | 23,50 | 21,65 | 21,95 | -5,59% | 620,00 |
| 11.04.2024 | 23,95 | 24,25 | 23,15 | 23,25 | -2,92% | 795,00 |
| 10.04.2024 | 24,85 | 24,95 | 23,65 | 23,95 | -3,62% | 1.000,00 |
| 09.04.2024 | 23,90 | 24,90 | 23,85 | 24,85 | 3,76% | 149,00 |
| 08.04.2024 | 24,70 | 25,20 | 23,85 | 23,95 | -4,39% | 55,00 |
| 05.04.2024 | 24,75 | 25,15 | 24,35 | 25,05 | 1,21% | 736,00 |
| 04.04.2024 | 24,90 | 25,85 | 23,80 | 24,75 | -0,80% | 892,00 |
| 03.04.2024 | 24,95 | 25,00 | 23,85 | 24,95 | -0,40% | 876,00 |
| 02.04.2024 | 26,10 | 26,40 | 24,50 | 25,05 | -4,02% | 1.890,00 |
| 28.03.2024 | 24,65 | 26,85 | 24,65 | 26,10 | 6,31% | 2.876,00 |
| 27.03.2024 | 24,35 | 24,85 | 24,05 | 24,55 | 0,82% | 10,00 |
| 26.03.2024 | 24,25 | 25,55 | 24,15 | 24,35 | 0,21% | 1.505,00 |
| 25.03.2024 | 25,35 | 25,80 | 24,25 | 24,30 | -4,33% | 508,00 |
| 22.03.2024 | 24,75 | 25,85 | 24,05 | 25,40 | 3,04% | 410,00 |
| 21.03.2024 | 24,85 | 25,45 | 24,25 | 24,65 | -0,80% | 1.119,00 |
| 20.03.2024 | 24,30 | 24,85 | 23,45 | 24,85 | 3,33% | 2.019,00 |
| 19.03.2024 | 24,05 | 24,35 | 23,55 | 24,05 | -0,21% | 100,00 |
| 18.03.2024 | 24,45 | 25,40 | 24,05 | 24,10 | -1,83% | 4.077,00 |
| 15.03.2024 | 24,85 | 25,30 | 24,05 | 24,55 | -1,60% | 983,00 |
| 14.03.2024 | 26,75 | 26,85 | 24,75 | 24,95 | -6,55% | 879,00 |
| 13.03.2024 | 26,90 | 27,00 | 25,75 | 26,70 | -0,74% | 3.406,00 |
| 12.03.2024 | 26,55 | 27,55 | 25,65 | 26,90 | 1,51% | 3.559,00 |
| 11.03.2024 | 25,90 | 27,30 | 25,20 | 26,50 | 3,11% | 6.591,00 |
| 08.03.2024 | 23,55 | 25,90 | 23,45 | 25,70 | 8,90% | 13.677,00 |
| 07.03.2024 | 22,20 | 23,70 | 21,95 | 23,60 | 6,07% | 2.031,00 |
| 06.03.2024 | 20,80 | 22,45 | 20,50 | 22,25 | 7,23% | 1.201,00 |
| 05.03.2024 | 21,30 | 21,65 | 20,40 | 20,75 | -1,89% | 692,00 |
| 04.03.2024 | 21,10 | 21,90 | 20,80 | 21,15 | 0,48% | 2.724,00 |
| 01.03.2024 | 19,75 | 21,55 | 19,55 | 21,05 | 6,85% | 305,00 |
| 29.02.2024 | 19,23 | 21,00 | 19,10 | 19,70 | 2,74% | 5.740,00 |
| 28.02.2024 | 17,75 | 19,60 | 17,75 | 19,18 | 6,23% | 1.153,00 |
| 27.02.2024 | 17,55 | 18,45 | 17,50 | 18,05 | 2,70% | 380,00 |
| 26.02.2024 | 17,05 | 17,63 | 16,85 | 17,58 | 2,93% | 58,00 |
| 23.02.2024 | 16,85 | 17,60 | 16,45 | 17,08 | 1,19% | 288,00 |
| 22.02.2024 | 17,35 | 17,70 | 16,73 | 16,88 | -1,32% | 237,00 |
| 21.02.2024 | 17,60 | 17,78 | 16,95 | 17,10 | -3,39% | 90,00 |
| 20.02.2024 | 17,68 | 18,03 | 17,05 | 17,70 | -0,14% | 325,00 |
| 19.02.2024 | 18,25 | 18,25 | 17,50 | 17,73 | -2,61% | 1.627,00 |
| 16.02.2024 | 17,95 | 18,53 | 17,68 | 18,20 | 1,96% | 573,00 |
| 15.02.2024 | 17,75 | 18,20 | 17,55 | 17,85 | 0,42% | 544,00 |
| 14.02.2024 | 17,33 | 17,90 | 17,25 | 17,78 | 2,60% | 2.542,00 |
| 13.02.2024 | 18,65 | 18,90 | 17,18 | 17,33 | -7,10% | 970,00 |
| 12.02.2024 | 18,35 | 19,10 | 18,15 | 18,65 | 1,22% | 556,00 |
| 09.02.2024 | 18,10 | 18,58 | 17,78 | 18,43 | 1,80% | 72,00 |
| 08.02.2024 | 18,00 | 18,23 | 17,80 | 18,10 | 0,42% | 2.320,00 |
| 07.02.2024 | 17,00 | 18,40 | 16,90 | 18,03 | 6,97% | 5.686,00 |
| 06.02.2024 | 16,78 | 17,65 | 16,70 | 16,85 | 1,66% | 1.573,00 |
| 05.02.2024 | 16,53 | 16,63 | 16,13 | 16,58 | 0,30% | 250,00 |
| 02.02.2024 | 16,88 | 16,93 | 16,18 | 16,53 | -1,20% | 817,00 |
| 01.02.2024 | 16,83 | 17,18 | 16,53 | 16,73 | 0,00% | 280,00 |
| 31.01.2024 | 16,93 | 17,25 | 16,70 | 16,73 | -1,76% | 951,00 |
| 30.01.2024 | 17,60 | 17,70 | 16,90 | 17,03 | -3,13% | 670,00 |
| 29.01.2024 | 17,70 | 17,90 | 16,95 | 17,58 | -0,85% | 340,00 |
| 26.01.2024 | 18,05 | 18,20 | 17,68 | 17,73 | -2,34% | 259,00 |
| 25.01.2024 | 18,05 | 18,65 | 17,85 | 18,15 | 0,55% | 294,00 |
| 24.01.2024 | 19,40 | 19,98 | 18,03 | 18,05 | -6,84% | 806,00 |
| 23.01.2024 | 18,43 | 20,45 | 18,43 | 19,38 | 4,73% | 539,00 |
| 22.01.2024 | 18,70 | 19,00 | 17,95 | 18,50 | -1,07% | 3.443,00 |
| 19.01.2024 | 19,63 | 19,75 | 18,58 | 18,70 | -4,71% | 1.770,00 |
| 18.01.2024 | 19,03 | 19,80 | 19,00 | 19,63 | 3,15% | 1.060,00 |
| 17.01.2024 | 19,58 | 19,73 | 18,65 | 19,03 | -3,18% | 3.989,00 |
| 16.01.2024 | 20,95 | 21,25 | 19,60 | 19,65 | -6,43% | 776,00 |
| 15.01.2024 | 20,90 | 21,05 | 20,90 | 21,00 | 0,24% | 250,00 |
| 12.01.2024 | 20,75 | 21,55 | 20,70 | 20,95 | 1,45% | 1.260,00 |
| 11.01.2024 | 20,90 | 21,30 | 20,65 | 20,65 | -1,43% | 27,00 |
| 10.01.2024 | 21,15 | 21,50 | 20,55 | 20,95 | -1,41% | 15,00 |
| 09.01.2024 | 21,20 | 21,80 | 20,55 | 21,25 | 0,47% | 198,00 |
| 08.01.2024 | 21,55 | 21,80 | 21,05 | 21,15 | -1,86% | 1.599,00 |
| 05.01.2024 | 21,55 | 21,90 | 21,25 | 21,55 | -0,46% | 660,00 |
| 04.01.2024 | 22,25 | 22,35 | 21,55 | 21,65 | -2,70% | 310,00 |
| 03.01.2024 | 22,95 | 23,00 | 21,75 | 22,25 | -3,47% | 753,00 |
| 02.01.2024 | 24,40 | 24,40 | 22,75 | 23,05 | -4,16% | 1.625,00 |
| 29.12.2023 | 24,05 | 24,10 | 23,80 | 24,05 | 0,42% | 40,00 |
| 28.12.2023 | 23,15 | 24,90 | 23,10 | 23,95 | 3,90% | 1.240,00 |
| 27.12.2023 | 23,05 | 23,25 | 22,80 | 23,05 | 1,32% | 1.271,00 |
| 22.12.2023 | 22,95 | 23,20 | 22,50 | 22,75 | -0,87% | 524,00 |
| 21.12.2023 | 21,35 | 23,15 | 21,20 | 22,95 | 7,49% | 601,00 |
| 20.12.2023 | 22,10 | 22,60 | 21,25 | 21,35 | -3,61% | 430,00 |
| 19.12.2023 | 21,35 | 22,15 | 21,25 | 22,15 | 3,26% | 155,00 |
| 18.12.2023 | 21,75 | 22,05 | 21,15 | 21,45 | -1,83% | 641,00 |
| 15.12.2023 | 21,00 | 22,45 | 20,70 | 21,85 | 4,30% | 2.378,00 |
| 14.12.2023 | 20,70 | 21,55 | 20,50 | 20,95 | 2,44% | 446,00 |
| 13.12.2023 | 20,50 | 20,90 | 19,90 | 20,45 | -0,49% | 771,00 |
| 12.12.2023 | 21,55 | 21,75 | 20,35 | 20,55 | -4,64% | 157,00 |
| 11.12.2023 | 21,40 | 21,90 | 21,20 | 21,55 | 0,47% | 140,00 |
| 08.12.2023 | 21,45 | 22,15 | 21,25 | 21,45 | 0,00% | 20,00 |
| 07.12.2023 | 21,30 | 21,85 | 21,05 | 21,45 | 0,47% | 3,00 |
| 06.12.2023 | 22,05 | 22,65 | 21,35 | 21,35 | -2,73% | 1.080,00 |
| 05.12.2023 | 22,65 | 22,90 | 21,95 | 21,95 | -3,52% | 430,00 |
| 04.12.2023 | 22,70 | 23,15 | 22,35 | 22,75 | -0,44% | 613,00 |
| 01.12.2023 | 21,65 | 22,85 | 21,35 | 22,85 | 5,06% | 231,00 |
| 30.11.2023 | 22,15 | 22,55 | 21,65 | 21,75 | -1,81% | 310,00 |
| 29.11.2023 | 21,85 | 22,55 | 21,75 | 22,15 | 1,37% | 1.407,00 |
| 28.11.2023 | 22,65 | 23,20 | 21,15 | 21,85 | -3,53% | 566,00 |
| 27.11.2023 | 23,65 | 23,75 | 22,25 | 22,65 | -4,63% | 137,00 |