Echtzeit-Aktienkurs Daqo New Energy Corp
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 105,63 | 105,64 | 104,09 | 104,09 | 6,78% | - |
| 25.02.2021 | 103,06 | 103,65 | 0,00 | 97,48 | -7,69% | - |
| 24.02.2021 | 93,62 | 106,31 | 0,00 | 105,60 | 13,73% | - |
| 23.02.2021 | 92,74 | 95,17 | 89,61 | 92,85 | -2,69% | - |
| 22.02.2021 | 103,62 | 103,92 | 94,87 | 95,42 | -9,33% | - |
| 19.02.2021 | 106,37 | 110,61 | 103,81 | 105,24 | -1,95% | - |
| 18.02.2021 | 102,54 | 108,64 | 100,51 | 107,33 | -4,67% | - |
| 17.02.2021 | 110,36 | 114,21 | 106,15 | 112,58 | -6,14% | - |
| 16.02.2021 | 127,65 | 128,28 | 116,62 | 119,95 | -3,52% | - |
| 12.02.2021 | 118,81 | 126,27 | 118,35 | 124,33 | 4,77% | - |
| 11.02.2021 | 118,65 | 120,62 | 116,21 | 118,67 | -0,71% | - |
| 10.02.2021 | 124,49 | 124,77 | 117,34 | 119,52 | -3,69% | - |
| 09.02.2021 | 120,84 | 125,77 | 120,18 | 124,11 | 8,64% | - |
| 08.02.2021 | 117,05 | 119,60 | 113,26 | 114,24 | 5,57% | - |
| 05.02.2021 | 107,96 | 110,58 | 107,14 | 108,21 | -0,79% | - |
| 04.02.2021 | 105,52 | 110,12 | 105,11 | 109,07 | -8,35% | - |
| 03.02.2021 | 114,32 | 121,34 | 114,09 | 119,01 | 2,71% | - |
| 02.02.2021 | 104,43 | 119,04 | 104,31 | 115,87 | 12,27% | - |
| 01.02.2021 | 98,57 | 104,50 | 98,10 | 103,21 | 17,20% | - |
| 29.01.2021 | 92,18 | 92,66 | 84,12 | 88,06 | -9,57% | - |
| 28.01.2021 | 95,99 | 98,85 | 0,00 | 97,38 | -6,71% | - |
| 27.01.2021 | 105,20 | 105,20 | 104,39 | 104,39 | 2,23% | - |
| 26.01.2021 | 95,97 | 102,85 | 92,43 | 102,11 | 6,46% | - |
| 25.01.2021 | 96,17 | 96,17 | 95,91 | 95,91 | -0,58% | - |
| 22.01.2021 | 95,86 | 98,82 | 95,23 | 96,47 | 2,23% | - |
| 21.01.2021 | 88,38 | 95,21 | 87,49 | 94,36 | 13,07% | - |
| 20.01.2021 | 85,16 | 85,40 | 80,99 | 83,46 | 0,66% | - |
| 19.01.2021 | 75,00 | 83,55 | 74,81 | 82,91 | 15,15% | - |
| 15.01.2021 | 72,89 | 74,20 | 0,00 | 72,00 | -4,80% | - |
| 14.01.2021 | 77,09 | 77,65 | 74,08 | 75,63 | -2,06% | - |
| 13.01.2021 | 77,27 | 77,27 | 77,22 | 77,22 | -8,86% | - |
| 12.01.2021 | 77,69 | 86,67 | 77,55 | 84,73 | 10,55% | - |
| 11.01.2021 | 73,45 | 77,55 | 73,37 | 76,64 | -0,74% | - |
| 08.01.2021 | 78,65 | 80,05 | 74,10 | 77,21 | -2,89% | - |
| 07.01.2021 | 79,51 | 79,51 | 79,51 | 79,51 | 8,12% | - |
| 06.01.2021 | 73,88 | 77,49 | 72,82 | 73,54 | 6,96% | - |
| 05.01.2021 | 66,81 | 69,59 | 65,66 | 68,76 | 10,90% | - |
| 04.01.2021 | 62,38 | 62,38 | 62,00 | 62,00 | 8,06% | - |
| 31.12.2020 | 57,11 | 59,41 | 57,03 | 57,38 | 0,31% | - |
| 30.12.2020 | 57,83 | 58,39 | 56,49 | 57,20 | 0,47% | - |
| 29.12.2020 | 55,83 | 57,62 | 54,82 | 56,93 | -0,85% | - |
| 28.12.2020 | 56,50 | 59,92 | 56,15 | 57,42 | 4,30% | - |
| 24.12.2020 | 55,50 | 56,36 | 53,13 | 55,05 | -7,20% | - |
| 23.12.2020 | 58,05 | 59,32 | 58,05 | 59,32 | -8,46% | - |
| 22.12.2020 | 67,33 | 68,66 | 62,51 | 64,80 | 5,93% | - |
| 21.12.2020 | 61,03 | 62,14 | 59,40 | 61,17 | 3,90% | - |
| 18.12.2020 | 58,77 | 58,88 | 56,45 | 58,88 | 1,48% | - |
| 17.12.2020 | 56,77 | 58,05 | 55,91 | 58,02 | -0,57% | - |
| 16.12.2020 | 54,98 | 58,35 | 54,84 | 58,35 | 4,91% | - |
| 15.12.2020 | 55,62 | 57,44 | 55,62 | 55,62 | 18,59% | - |
| 14.12.2020 | 48,28 | 48,63 | 43,72 | 46,90 | 8,84% | - |
| 11.12.2020 | 44,52 | 45,31 | 42,39 | 43,09 | 0,24% | - |
| 10.12.2020 | 42,87 | 46,07 | 42,05 | 42,99 | 5,16% | - |
| 09.12.2020 | 41,05 | 41,62 | 39,68 | 40,88 | -2,06% | - |
| 08.12.2020 | 41,81 | 43,86 | 40,64 | 41,74 | 9,23% | - |
| 07.12.2020 | 38,20 | 39,64 | 0,00 | 38,21 | -2,41% | - |
| 04.12.2020 | 39,69 | 42,57 | 39,16 | 39,16 | -1,82% | - |
| 03.12.2020 | 39,70 | 40,71 | 39,11 | 39,88 | -2,30% | - |
| 02.12.2020 | 39,95 | 41,71 | 39,31 | 40,82 | -1,56% | - |
| 01.12.2020 | 44,18 | 44,28 | 40,09 | 41,47 | -6,80% | - |
| 30.11.2020 | 42,56 | 44,49 | 42,56 | 44,49 | -3,09% | - |
| 27.11.2020 | 46,11 | 48,06 | 44,58 | 45,91 | 5,60% | - |
| 25.11.2020 | 43,37 | 44,01 | 41,91 | 43,48 | 2,68% | - |
| 24.11.2020 | 42,17 | 44,57 | 41,60 | 42,34 | 4,74% | - |
| 23.11.2020 | 41,01 | 41,01 | 40,43 | 40,43 | -2,66% | - |
| 20.11.2020 | 41,24 | 41,53 | 41,24 | 41,53 | 2,68% | - |
| 19.11.2020 | 39,84 | 40,71 | 39,59 | 40,45 | -1,03% | - |
| 18.11.2020 | 39,96 | 40,87 | 39,91 | 40,87 | -5,61% | - |
| 17.11.2020 | 42,43 | 44,49 | 42,43 | 43,30 | -80,11% | - |
| 16.11.2020 | 217,22 | 218,45 | 213,52 | 217,68 | 2,52% | - |
| 13.11.2020 | 220,75 | 221,47 | 211,44 | 212,32 | 0,34% | - |
| 12.11.2020 | 213,75 | 219,22 | 210,52 | 211,60 | -7,42% | - |
| 11.11.2020 | 228,56 | 228,56 | 228,55 | 228,55 | 14,33% | - |
| 10.11.2020 | 199,21 | 203,90 | 190,87 | 199,90 | -4,59% | - |
| 09.11.2020 | 222,90 | 224,58 | 208,82 | 209,52 | -5,63% | - |
| 06.11.2020 | 222,29 | 232,92 | 213,29 | 222,02 | -0,03% | - |
| 05.11.2020 | 207,59 | 223,15 | 206,40 | 222,09 | 19,03% | - |
| 04.11.2020 | 184,13 | 191,25 | 0,00 | 186,58 | -6,86% | - |
| 03.11.2020 | 194,35 | 200,67 | 192,70 | 200,33 | -0,63% | - |
| 02.11.2020 | 193,03 | 202,26 | 0,00 | 201,61 | 10,95% | - |
| 30.10.2020 | 183,76 | 185,88 | 175,93 | 181,72 | -3,47% | - |
| 29.10.2020 | 188,85 | 193,55 | 184,57 | 188,24 | 4,36% | - |
| 28.10.2020 | 171,35 | 183,29 | 166,57 | 180,38 | 3,59% | - |
| 27.10.2020 | 172,99 | 174,13 | 172,99 | 174,13 | -2,27% | - |
| 26.10.2020 | 184,33 | 186,65 | 174,71 | 178,18 | -7,94% | - |
| 23.10.2020 | 195,32 | 198,57 | 0,00 | 193,55 | -4,54% | - |
| 22.10.2020 | 0,00 | 202,75 | 0,00 | 202,75 | 1,88% | - |
| 21.10.2020 | 221,38 | 225,88 | 198,74 | 199,01 | -16,02% | - |
| 20.10.2020 | 219,30 | 243,57 | 218,00 | 236,97 | 13,10% | - |
| 19.10.2020 | 202,18 | 212,13 | 198,61 | 209,52 | 4,61% | - |
| 16.10.2020 | 180,31 | 204,42 | 178,50 | 200,30 | -2,16% | - |
| 15.10.2020 | 208,49 | 210,19 | 198,88 | 204,73 | -6,52% | - |
| 14.10.2020 | 215,54 | 220,80 | 212,42 | 219,00 | 2,86% | - |
| 13.10.2020 | 201,10 | 226,67 | 0,00 | 212,92 | 8,72% | - |
| 12.10.2020 | 0,00 | 202,61 | 0,00 | 195,84 | -0,58% | - |
| 09.10.2020 | 187,59 | 199,10 | 186,79 | 196,98 | 5,77% | - |
| 08.10.2020 | 186,54 | 199,70 | 183,23 | 186,23 | -1,82% | - |
| 07.10.2020 | 177,66 | 192,95 | 175,70 | 189,69 | 9,67% | - |
| 06.10.2020 | 162,86 | 178,63 | 160,73 | 172,96 | 2,83% | - |
| 05.10.2020 | 167,48 | 168,20 | 167,48 | 168,20 | 13,12% | - |