24,850€
0,81%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 24,70 | 25,00 | 24,65 | 24,75 | 0,41% | - |
27.03.2024 | 24,30 | 24,85 | 24,05 | 24,65 | 1,44% | - |
26.03.2024 | 24,55 | 25,55 | 24,15 | 24,30 | 0,41% | 1.007,00 |
25.03.2024 | 25,40 | 25,75 | 24,20 | 24,20 | -4,72% | - |
22.03.2024 | 24,80 | 25,85 | 24,05 | 25,40 | 2,83% | - |
21.03.2024 | 24,80 | 25,45 | 24,25 | 24,70 | -0,40% | - |
20.03.2024 | 23,90 | 24,85 | 23,45 | 24,80 | 2,69% | 2,00 |
19.03.2024 | 24,10 | 24,35 | 23,55 | 24,15 | 0,21% | 40,00 |
18.03.2024 | 24,50 | 25,40 | 24,05 | 24,10 | -1,63% | 11,00 |
15.03.2024 | 24,90 | 25,10 | 24,05 | 24,50 | -1,61% | - |
14.03.2024 | 26,70 | 26,85 | 24,75 | 24,90 | -6,04% | 100,00 |
13.03.2024 | 27,00 | 27,00 | 25,75 | 26,50 | -1,49% | 9,00 |
12.03.2024 | 26,50 | 27,55 | 25,45 | 26,90 | 1,51% | 800,00 |
11.03.2024 | 25,70 | 27,30 | 25,10 | 26,50 | 3,11% | 1.637,00 |
08.03.2024 | 23,60 | 25,90 | 23,55 | 25,70 | 8,90% | 150,00 |
07.03.2024 | 22,25 | 23,75 | 21,95 | 23,60 | 6,07% | 100,00 |
06.03.2024 | 20,65 | 22,45 | 20,50 | 22,25 | 7,75% | - |
05.03.2024 | 21,15 | 21,65 | 20,45 | 20,65 | -1,67% | 12,00 |
04.03.2024 | 21,15 | 21,85 | 20,85 | 21,00 | -1,87% | 2,00 |
01.03.2024 | 19,70 | 21,55 | 19,58 | 21,40 | 8,49% | 3,00 |
29.02.2024 | 19,23 | 20,95 | 19,13 | 19,73 | 2,73% | 60,00 |
28.02.2024 | 18,20 | 19,75 | 17,90 | 19,20 | 7,11% | 252,00 |
27.02.2024 | 17,60 | 18,45 | 17,55 | 17,93 | 2,28% | 100,00 |
26.02.2024 | 17,08 | 17,63 | 17,00 | 17,53 | 2,34% | - |
23.02.2024 | 16,93 | 17,28 | 16,45 | 17,13 | 1,48% | 25,00 |
22.02.2024 | 17,13 | 17,70 | 16,73 | 16,88 | -1,46% | - |
21.02.2024 | 17,70 | 18,13 | 16,95 | 17,13 | -2,84% | - |
20.02.2024 | 18,20 | 18,20 | 17,05 | 17,63 | -2,62% | - |
19.02.2024 | 18,20 | 18,25 | 17,70 | 18,10 | -0,55% | 59,00 |
16.02.2024 | 17,88 | 18,55 | 17,68 | 18,20 | 1,39% | - |
15.02.2024 | 17,78 | 18,20 | 17,73 | 17,95 | 0,98% | - |
14.02.2024 | 17,33 | 17,85 | 17,25 | 17,78 | 2,60% | - |
13.02.2024 | 18,65 | 18,85 | 17,18 | 17,33 | -7,10% | 65,00 |
12.02.2024 | 18,45 | 19,10 | 18,35 | 18,65 | 1,36% | 3,00 |
09.02.2024 | 18,10 | 18,58 | 17,78 | 18,40 | 1,80% | - |
08.02.2024 | 18,00 | 18,23 | 17,80 | 18,08 | 0,14% | - |
07.02.2024 | 17,20 | 18,40 | 16,90 | 18,05 | 6,18% | 500,00 |
06.02.2024 | 16,58 | 17,68 | 16,55 | 17,00 | 2,56% | 10,00 |
05.02.2024 | 16,53 | 16,63 | 16,13 | 16,58 | 0,30% | 150,00 |
02.02.2024 | 16,73 | 16,93 | 16,18 | 16,53 | -1,20% | - |
01.02.2024 | 16,73 | 17,20 | 16,53 | 16,73 | 0,00% | - |
31.01.2024 | 17,00 | 17,30 | 16,68 | 16,73 | -1,62% | 40,00 |
30.01.2024 | 17,40 | 17,70 | 16,85 | 17,00 | -3,27% | 280,00 |
29.01.2024 | 17,80 | 17,85 | 16,95 | 17,58 | -0,85% | 100,00 |
26.01.2024 | 18,20 | 18,28 | 17,65 | 17,73 | -2,61% | 62,00 |
25.01.2024 | 18,10 | 18,68 | 17,90 | 18,20 | 0,55% | 50,00 |
24.01.2024 | 19,35 | 20,28 | 18,03 | 18,10 | -6,46% | 924,00 |
23.01.2024 | 18,85 | 20,45 | 18,43 | 19,35 | 4,74% | 10,00 |
22.01.2024 | 18,45 | 19,00 | 17,95 | 18,48 | -1,47% | 50,00 |
19.01.2024 | 19,58 | 19,68 | 18,55 | 18,75 | -4,21% | - |
18.01.2024 | 18,95 | 19,80 | 18,90 | 19,58 | 2,89% | 4,00 |
17.01.2024 | 19,68 | 19,73 | 18,65 | 19,03 | -3,30% | 202,00 |
16.01.2024 | 21,00 | 21,25 | 19,55 | 19,68 | -6,31% | 123,00 |
15.01.2024 | 20,95 | 21,05 | 20,90 | 21,00 | 0,24% | - |
12.01.2024 | 20,75 | 21,55 | 20,70 | 20,95 | 0,96% | 10,00 |
11.01.2024 | 20,95 | 21,30 | 20,65 | 20,75 | -0,95% | - |
10.01.2024 | 21,15 | 21,50 | 20,50 | 20,95 | -0,95% | - |
09.01.2024 | 21,15 | 21,80 | 20,55 | 21,15 | 0,00% | 4,00 |
08.01.2024 | 21,55 | 21,75 | 21,05 | 21,15 | -1,86% | - |
05.01.2024 | 21,55 | 21,75 | 21,25 | 21,55 | 0,00% | - |
04.01.2024 | 22,25 | 22,35 | 21,50 | 21,55 | -3,15% | 35,00 |
03.01.2024 | 23,05 | 23,05 | 21,75 | 22,25 | -3,47% | - |
02.01.2024 | 24,10 | 24,40 | 22,75 | 23,05 | -3,35% | - |
29.12.2023 | 23,90 | 24,10 | 23,85 | 23,85 | -0,42% | - |
28.12.2023 | 23,05 | 24,90 | 23,05 | 23,95 | 3,90% | 250,00 |
27.12.2023 | 22,75 | 23,35 | 22,75 | 23,05 | 1,32% | 22,00 |
22.12.2023 | 22,95 | 23,15 | 22,45 | 22,75 | -0,87% | - |
21.12.2023 | 21,25 | 23,15 | 21,25 | 22,95 | 8,00% | - |
20.12.2023 | 22,15 | 22,55 | 21,25 | 21,25 | -4,06% | 9,00 |
19.12.2023 | 21,45 | 22,15 | 21,25 | 22,15 | 3,26% | 50,00 |
18.12.2023 | 21,75 | 22,05 | 21,15 | 21,45 | -1,38% | - |
15.12.2023 | 20,95 | 22,45 | 20,90 | 21,75 | 3,82% | - |
14.12.2023 | 20,55 | 21,55 | 20,50 | 20,95 | 1,95% | 5,00 |
13.12.2023 | 20,45 | 20,90 | 19,90 | 20,55 | 0,49% | 2,00 |
12.12.2023 | 21,55 | 21,75 | 20,35 | 20,45 | -5,10% | 18,00 |
11.12.2023 | 21,45 | 21,95 | 21,25 | 21,55 | 0,47% | 70,00 |
08.12.2023 | 21,45 | 22,15 | 21,25 | 21,45 | 0,00% | - |
07.12.2023 | 21,35 | 21,90 | 21,05 | 21,45 | 0,47% | 3,00 |
06.12.2023 | 21,95 | 22,65 | 21,35 | 21,35 | -2,73% | 20,00 |
05.12.2023 | 22,60 | 22,75 | 21,95 | 21,95 | -3,52% | - |
04.12.2023 | 22,75 | 23,25 | 22,35 | 22,75 | 0,00% | - |
01.12.2023 | 21,65 | 22,85 | 21,35 | 22,75 | 4,60% | - |
30.11.2023 | 22,20 | 22,55 | 21,65 | 21,75 | -1,81% | 1.232,00 |
29.11.2023 | 21,85 | 22,55 | 21,50 | 22,15 | 1,37% | 217,00 |
28.11.2023 | 22,65 | 23,05 | 21,15 | 21,85 | -3,53% | - |
27.11.2023 | 23,75 | 23,75 | 22,25 | 22,65 | -4,63% | 100,00 |
24.11.2023 | 24,15 | 24,15 | 23,65 | 23,75 | -1,66% | - |
23.11.2023 | 24,20 | 24,20 | 24,15 | 24,15 | -0,21% | - |
22.11.2023 | 23,85 | 24,35 | 23,75 | 24,20 | 1,04% | 450,00 |
21.11.2023 | 24,85 | 24,85 | 23,55 | 23,95 | -3,62% | - |
20.11.2023 | 24,80 | 25,05 | 24,35 | 24,85 | 0,40% | 170,00 |
17.11.2023 | 25,60 | 26,00 | 24,60 | 24,75 | -3,51% | 504,00 |
16.11.2023 | 26,75 | 27,30 | 25,05 | 25,65 | -4,11% | 34,00 |
15.11.2023 | 26,25 | 27,65 | 26,05 | 26,75 | 2,29% | 645,00 |
14.11.2023 | 25,75 | 26,40 | 25,45 | 26,15 | 1,55% | 165,00 |
13.11.2023 | 25,20 | 26,25 | 24,75 | 25,75 | 2,39% | - |
10.11.2023 | 24,60 | 25,25 | 23,90 | 25,15 | 2,44% | - |
09.11.2023 | 24,55 | 25,45 | 24,45 | 24,55 | 0,00% | - |
08.11.2023 | 24,65 | 25,05 | 24,05 | 24,55 | -0,41% | - |
07.11.2023 | 24,55 | 24,90 | 23,80 | 24,65 | 0,00% | - |