22,150€
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,20 | 22,25 | 22,00 | 22,20 | 2,30% | - |
| 25.04.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 24.04.2024 | 21,40 | 21,70 | 21,40 | 21,70 | 4,83% | 10,00 |
| 23.04.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 22.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 19.04.2024 | 20,90 | 21,40 | 20,90 | 21,40 | 2,39% | 850,00 |
| 18.04.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -3,69% | - |
| 17.04.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,81% | - |
| 16.04.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 1,38% | - |
| 15.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | - |
| 12.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,95% | - |
| 11.04.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -3,66% | - |
| 10.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,80% | - |
| 09.04.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -4,05% | - |
| 08.04.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | - |
| 05.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 04.04.2024 | 24,60 | 24,60 | 24,50 | 24,50 | -0,81% | 150,00 |
| 03.04.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -4,26% | - |
| 02.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 28.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | - |
| 27.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,83% | 100,00 |
| 26.03.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -2,43% | - |
| 25.03.2024 | 25,30 | 25,30 | 24,70 | 24,70 | 0,00% | 83,00 |
| 22.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,40% | - |
| 21.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 20.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 19.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 18.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,22% | - |
| 15.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -7,87% | - |
| 14.03.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,74% | - |
| 13.03.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 1,89% | - |
| 12.03.2024 | 26,50 | 26,60 | 26,40 | 26,40 | 3,94% | 185,00 |
| 11.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,83% | - |
| 08.03.2024 | 23,30 | 24,70 | 23,30 | 24,70 | 12,27% | 60,00 |
| 07.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 6,80% | - |
| 06.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 05.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 04.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 6,91% | - |
| 01.03.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -2,25% | - |
| 29.02.2024 | 19,00 | 20,00 | 19,00 | 20,00 | 5,54% | 1.000,00 |
| 28.02.2024 | 17,80 | 18,95 | 17,80 | 18,95 | 6,16% | 450,00 |
| 27.02.2024 | 17,35 | 17,85 | 17,35 | 17,85 | 5,93% | 100,00 |
| 26.02.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 1,20% | - |
| 23.02.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -2,92% | - |
| 22.02.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -1,44% | - |
| 21.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 20.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 19.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,41% | - |
| 16.02.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -1,11% | - |
| 15.02.2024 | 17,60 | 17,95 | 17,60 | 17,95 | 4,66% | 60,00 |
| 14.02.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -6,54% | - |
| 13.02.2024 | 18,45 | 18,45 | 18,35 | 18,35 | -1,34% | 1,00 |
| 12.02.2024 | 18,15 | 18,60 | 18,15 | 18,60 | 3,91% | 31,00 |
| 09.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 08.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 5,95% | - |
| 07.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | - |
| 06.02.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 2,45% | - |
| 05.02.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -2,10% | - |
| 02.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 01.02.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,60% | - |
| 31.01.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -3,74% | - |
| 30.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 29.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,96% | - |
| 26.01.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -2,99% | - |
| 25.01.2024 | 17,85 | 18,40 | 17,85 | 18,40 | -4,17% | 100,00 |
| 24.01.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 5,49% | - |
| 23.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 22.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | 5,00 |
| 19.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 18.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 17.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 16.01.2024 | 20,80 | 20,80 | 20,00 | 20,00 | -3,38% | 49,00 |
| 15.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 12.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 11.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | - |
| 10.01.2024 | 20,90 | 21,00 | 20,90 | 21,00 | 0,00% | 177,00 |
| 09.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 23,00 |
| 08.01.2024 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | 50,00 |
| 05.01.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -3,18% | - |
| 04.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 03.01.2024 | 22,70 | 23,00 | 22,70 | 23,00 | -2,54% | 43,00 |
| 02.01.2024 | 23,90 | 23,90 | 23,60 | 23,60 | -0,84% | 250,00 |
| 29.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 3,93% | - |
| 28.12.2023 | 22,90 | 22,90 | 22,90 | 22,90 | -1,72% | - |
| 27.12.2023 | 22,80 | 23,30 | 22,80 | 23,30 | 2,64% | 15,00 |
| 22.12.2023 | 22,70 | 22,70 | 22,70 | 22,70 | 7,58% | - |
| 21.12.2023 | 21,10 | 21,10 | 21,10 | 21,10 | -4,09% | - |
| 20.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 4,27% | - |
| 19.12.2023 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 18.12.2023 | 21,50 | 21,50 | 21,50 | 21,50 | -3,59% | - |
| 15.12.2023 | 20,80 | 22,30 | 20,80 | 22,30 | 9,31% | 150,00 |
| 14.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.12.2023 | 20,30 | 20,40 | 20,30 | 20,40 | -4,23% | 152,00 |
| 12.12.2023 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 11.12.2023 | 21,20 | 21,30 | 21,20 | 21,30 | -1,84% | 70,00 |
| 08.12.2023 | 21,20 | 21,70 | 21,20 | 21,70 | 2,84% | 3,00 |
| 07.12.2023 | 21,10 | 21,10 | 21,10 | 21,10 | -3,21% | - |
| 06.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 05.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 04.12.2023 | 22,50 | 22,50 | 22,50 | 22,50 | 5,14% | - |