21,200€
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 | 21,10 | 21,45 | 20,80 | 21,05 | -1,17% | - |
| 18.04.2024 | 20,90 | 21,75 | 20,65 | 21,30 | 0,95% | 2.340,00 |
| 17.04.2024 | 21,95 | 22,45 | 20,90 | 21,10 | -4,52% | - |
| 16.04.2024 | 22,30 | 22,55 | 21,75 | 22,10 | -1,12% | - |
| 15.04.2024 | 21,80 | 23,05 | 21,75 | 22,35 | 1,82% | - |
| 12.04.2024 | 23,00 | 23,50 | 21,55 | 21,95 | -5,59% | - |
| 11.04.2024 | 23,70 | 24,35 | 23,05 | 23,25 | -2,92% | 430,00 |
| 10.04.2024 | 24,60 | 24,95 | 23,45 | 23,95 | -3,62% | - |
| 09.04.2024 | 23,85 | 25,05 | 23,85 | 24,85 | 4,19% | - |
| 08.04.2024 | 24,95 | 25,15 | 23,75 | 23,85 | -4,41% | 120,00 |
| 05.04.2024 | 24,50 | 25,30 | 24,25 | 24,95 | 1,22% | - |
| 04.04.2024 | 24,85 | 25,95 | 23,80 | 24,65 | -0,80% | - |
| 03.04.2024 | 24,95 | 25,05 | 23,75 | 24,85 | -0,80% | - |
| 02.04.2024 | 26,10 | 26,20 | 24,45 | 25,05 | -3,84% | - |
| 28.03.2024 | 24,60 | 26,95 | 24,60 | 26,05 | 6,33% | 800,00 |
| 27.03.2024 | 24,30 | 24,95 | 23,95 | 24,50 | -0,20% | 800,00 |
| 26.03.2024 | 24,25 | 25,55 | 23,95 | 24,55 | -0,20% | 800,00 |
| 25.03.2024 | 25,35 | 25,95 | 24,10 | 24,60 | -1,99% | - |
| 22.03.2024 | 24,70 | 25,95 | 23,95 | 25,10 | 0,20% | - |
| 21.03.2024 | 24,80 | 25,55 | 24,15 | 25,05 | 0,80% | 7.500,00 |
| 20.03.2024 | 24,25 | 24,95 | 23,35 | 24,85 | 2,69% | - |
| 19.03.2024 | 24,00 | 24,45 | 23,55 | 24,20 | -0,82% | - |
| 18.03.2024 | 24,45 | 25,40 | 23,90 | 24,40 | -0,81% | 183,00 |
| 15.03.2024 | 24,85 | 25,10 | 23,85 | 24,60 | -1,99% | - |
| 14.03.2024 | 26,70 | 26,85 | 24,65 | 25,10 | -4,92% | - |
| 13.03.2024 | 26,85 | 26,95 | 25,60 | 26,40 | -1,31% | - |
| 12.03.2024 | 26,50 | 27,65 | 25,50 | 26,75 | 1,90% | 2.957,00 |
| 11.03.2024 | 25,65 | 27,40 | 25,00 | 26,25 | 2,14% | - |
| 08.03.2024 | 23,55 | 26,00 | 23,45 | 25,70 | 8,90% | - |
| 07.03.2024 | 22,00 | 23,70 | 21,85 | 23,60 | 5,36% | - |
| 06.03.2024 | 20,75 | 22,50 | 20,50 | 22,40 | 8,74% | - |
| 05.03.2024 | 21,35 | 21,80 | 20,40 | 20,60 | -2,60% | - |
| 04.03.2024 | 21,10 | 21,75 | 20,75 | 21,15 | 0,00% | - |
| 01.03.2024 | 19,78 | 21,70 | 19,45 | 21,15 | 7,36% | - |
| 29.02.2024 | 19,00 | 21,05 | 19,00 | 19,70 | 2,34% | - |
| 28.02.2024 | 18,00 | 19,73 | 17,90 | 19,25 | 6,94% | 2.000,00 |
| 27.02.2024 | 17,35 | 18,55 | 17,35 | 18,00 | 2,42% | - |
| 26.02.2024 | 17,05 | 17,70 | 16,93 | 17,58 | 2,93% | - |
| 23.02.2024 | 16,85 | 17,60 | 16,35 | 17,08 | 1,19% | 1.000,00 |
| 22.02.2024 | 17,35 | 17,70 | 16,65 | 16,88 | -0,74% | - |
| 21.02.2024 | 17,60 | 17,78 | 16,85 | 17,00 | -3,82% | 910,00 |
| 20.02.2024 | 17,70 | 18,03 | 16,95 | 17,68 | -0,28% | - |
| 19.02.2024 | 18,25 | 18,25 | 17,63 | 17,73 | -2,74% | - |
| 16.02.2024 | 17,95 | 18,65 | 17,68 | 18,23 | 1,82% | - |
| 15.02.2024 | 17,55 | 18,30 | 17,55 | 17,90 | 0,85% | 80,00 |
| 14.02.2024 | 17,35 | 17,95 | 17,15 | 17,75 | 2,45% | 80,00 |
| 13.02.2024 | 18,45 | 18,90 | 17,10 | 17,33 | -7,10% | - |
| 12.02.2024 | 18,15 | 19,20 | 18,15 | 18,65 | 1,50% | - |
| 09.02.2024 | 17,90 | 18,68 | 17,65 | 18,38 | 1,52% | 80,00 |
| 08.02.2024 | 17,80 | 18,30 | 17,70 | 18,10 | 0,42% | - |
| 07.02.2024 | 16,80 | 18,50 | 16,80 | 18,03 | 6,81% | 380,00 |
| 06.02.2024 | 16,78 | 17,73 | 16,60 | 16,88 | 1,81% | - |
| 05.02.2024 | 16,35 | 16,70 | 16,03 | 16,58 | 0,15% | - |
| 02.02.2024 | 16,70 | 16,93 | 16,10 | 16,55 | -1,05% | - |
| 01.02.2024 | 16,83 | 17,23 | 16,40 | 16,73 | 0,75% | - |
| 31.01.2024 | 16,93 | 17,35 | 16,60 | 16,60 | -2,50% | - |
| 30.01.2024 | 17,58 | 17,70 | 16,80 | 17,03 | -3,13% | - |
| 29.01.2024 | 17,70 | 17,90 | 16,85 | 17,58 | -0,57% | - |
| 26.01.2024 | 18,05 | 18,25 | 17,60 | 17,68 | -2,62% | - |
| 25.01.2024 | 18,08 | 18,75 | 17,80 | 18,15 | 0,41% | - |
| 24.01.2024 | 19,40 | 19,98 | 18,03 | 18,08 | -6,47% | - |
| 23.01.2024 | 18,45 | 20,50 | 18,43 | 19,33 | 4,60% | - |
| 22.01.2024 | 18,70 | 19,00 | 17,88 | 18,48 | -1,34% | - |
| 19.01.2024 | 19,60 | 19,75 | 18,45 | 18,73 | -4,34% | - |
| 18.01.2024 | 18,80 | 19,93 | 18,80 | 19,58 | 2,89% | - |
| 17.01.2024 | 19,53 | 19,73 | 18,58 | 19,03 | -3,30% | - |
| 16.01.2024 | 20,95 | 21,20 | 19,48 | 19,68 | -6,31% | - |
| 15.01.2024 | 20,70 | 21,05 | 20,70 | 21,00 | 0,24% | 300,00 |
| 12.01.2024 | 20,60 | 21,65 | 20,60 | 20,95 | 0,72% | - |
| 11.01.2024 | 20,70 | 21,30 | 20,55 | 20,80 | -0,24% | - |
| 10.01.2024 | 21,20 | 21,50 | 20,40 | 20,85 | -2,11% | - |
| 09.01.2024 | 21,15 | 21,80 | 20,45 | 21,30 | 0,71% | - |
| 08.01.2024 | 21,30 | 21,85 | 20,95 | 21,15 | -2,53% | - |
| 05.01.2024 | 21,55 | 21,80 | 21,15 | 21,70 | 0,70% | - |
| 04.01.2024 | 22,00 | 22,40 | 21,35 | 21,55 | -3,15% | - |
| 03.01.2024 | 22,95 | 22,95 | 21,70 | 22,25 | -3,68% | - |
| 02.01.2024 | 24,15 | 24,15 | 22,65 | 23,10 | -3,95% | 5,00 |
| 29.12.2023 | 23,80 | 24,10 | 23,80 | 24,05 | 0,42% | - |
| 28.12.2023 | 23,10 | 25,05 | 23,10 | 23,95 | 3,90% | 60,00 |
| 27.12.2023 | 22,80 | 23,40 | 22,80 | 23,05 | 1,99% | 64,00 |
| 22.12.2023 | 22,70 | 23,15 | 22,35 | 22,60 | -1,95% | - |
| 21.12.2023 | 21,10 | 23,25 | 21,10 | 23,05 | 8,47% | - |
| 20.12.2023 | 22,10 | 22,65 | 21,15 | 21,25 | -4,06% | - |
| 19.12.2023 | 21,10 | 22,20 | 21,10 | 22,15 | 3,50% | - |
| 18.12.2023 | 21,50 | 22,05 | 21,05 | 21,40 | -1,61% | - |
| 15.12.2023 | 20,80 | 22,55 | 20,80 | 21,75 | 3,82% | - |
| 14.12.2023 | 20,65 | 21,65 | 20,50 | 20,95 | 1,95% | - |
| 13.12.2023 | 20,30 | 20,85 | 19,80 | 20,55 | 0,49% | - |
| 12.12.2023 | 21,55 | 21,75 | 20,30 | 20,45 | -5,10% | - |
| 11.12.2023 | 21,20 | 22,00 | 21,15 | 21,55 | 0,47% | 4.575,00 |
| 08.12.2023 | 21,20 | 22,20 | 21,15 | 21,45 | 0,00% | - |
| 07.12.2023 | 21,10 | 21,95 | 20,90 | 21,45 | 0,47% | - |
| 06.12.2023 | 21,80 | 22,75 | 21,30 | 21,35 | -2,73% | - |
| 05.12.2023 | 22,40 | 22,75 | 21,85 | 21,95 | -3,52% | - |
| 04.12.2023 | 22,75 | 23,30 | 22,25 | 22,75 | -0,66% | - |
| 01.12.2023 | 21,65 | 22,95 | 21,35 | 22,90 | 6,02% | - |
| 30.11.2023 | 21,90 | 22,70 | 21,55 | 21,60 | -2,48% | - |
| 29.11.2023 | 21,60 | 22,65 | 21,60 | 22,15 | 1,37% | - |
| 28.11.2023 | 22,40 | 23,05 | 21,05 | 21,85 | -3,53% | - |
| 27.11.2023 | 23,65 | 23,75 | 22,15 | 22,65 | -4,83% | - |