Börse:
67,000€
-7,27%
Echtzeit-Aktienkurs Daqo New Energy Corp
Bid:
66,500€
Ask:
67,500€
Aktienkurse zur Daqo New Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 70,75 | 75,00 | 62,75 | 63,00 | -11,89% | 2.113,00 |
| 04.03.2021 | 79,50 | 83,00 | 67,50 | 71,50 | -9,49% | 3.055,00 |
| 03.03.2021 | 92,50 | 95,00 | 78,50 | 79,00 | -15,05% | 1.554,00 |
| 02.03.2021 | 96,00 | 98,50 | 89,50 | 93,00 | -4,12% | 5.019,00 |
| 01.03.2021 | 89,50 | 98,50 | 89,00 | 97,00 | 11,49% | 3.126,00 |
| 26.02.2021 | 75,00 | 87,50 | 75,00 | 87,00 | 9,43% | 1.018,00 |
| 25.02.2021 | 86,50 | 88,00 | 79,50 | 79,50 | -7,56% | 774,00 |
| 24.02.2021 | 76,50 | 86,50 | 76,50 | 86,00 | 14,67% | 1.948,00 |
| 23.02.2021 | 79,00 | 80,50 | 68,00 | 75,00 | -4,46% | 3.165,00 |
| 22.02.2021 | 87,50 | 87,50 | 78,50 | 78,50 | -8,72% | 1.705,00 |
| 19.02.2021 | 87,50 | 93,00 | 86,00 | 86,00 | -2,27% | 1.838,00 |
| 18.02.2021 | 91,50 | 93,00 | 83,50 | 88,00 | -4,35% | 1.944,00 |
| 17.02.2021 | 99,50 | 99,50 | 88,00 | 92,00 | -6,12% | 2.151,00 |
| 16.02.2021 | 104,00 | 105,00 | 96,00 | 98,00 | -6,67% | 1.195,00 |
| 15.02.2021 | 103,00 | 105,00 | 102,00 | 105,00 | 3,96% | 312,00 |
| 12.02.2021 | 96,50 | 104,00 | 93,00 | 101,00 | 3,06% | 1.219,00 |
| 11.02.2021 | 98,00 | 100,00 | 96,00 | 98,00 | -1,51% | 872,00 |
| 10.02.2021 | 104,00 | 107,00 | 98,50 | 99,50 | -2,45% | 5.742,00 |
| 09.02.2021 | 95,50 | 104,00 | 95,00 | 102,00 | 8,51% | 7.820,00 |
| 08.02.2021 | 92,00 | 99,00 | 90,00 | 94,00 | 3,30% | 1.956,00 |
| 05.02.2021 | 92,00 | 94,50 | 87,00 | 91,00 | 0,00% | 1.457,00 |
| 04.02.2021 | 98,50 | 100,00 | 88,50 | 91,00 | -8,54% | 4.024,00 |
| 03.02.2021 | 97,00 | 100,00 | 91,00 | 99,50 | 3,11% | 3.000,00 |
| 02.02.2021 | 87,00 | 98,00 | 86,50 | 96,50 | 12,21% | 5.159,00 |
| 01.02.2021 | 72,50 | 86,00 | 72,50 | 86,00 | 19,44% | 2.419,00 |
| 29.01.2021 | 80,50 | 80,50 | 69,00 | 72,00 | -11,11% | 5.449,00 |
| 28.01.2021 | 79,50 | 84,50 | 76,00 | 81,00 | -4,71% | 2.499,00 |
| 27.01.2021 | 83,00 | 90,00 | 79,00 | 85,00 | 1,80% | 3.875,00 |
| 26.01.2021 | 80,00 | 83,50 | 77,00 | 83,50 | 6,37% | 1.838,00 |
| 25.01.2021 | 78,00 | 90,00 | 76,00 | 78,50 | -0,63% | 4.048,00 |
| 22.01.2021 | 77,50 | 81,50 | 75,50 | 79,00 | 0,64% | 1.432,00 |
| 21.01.2021 | 70,00 | 78,50 | 67,50 | 78,50 | 12,95% | 2.283,00 |
| 20.01.2021 | 68,50 | 70,50 | 67,00 | 69,50 | 0,72% | 1.658,00 |
| 19.01.2021 | 60,50 | 69,00 | 60,50 | 69,00 | 14,05% | 2.085,00 |
| 18.01.2021 | 60,00 | 60,50 | 57,50 | 60,50 | 0,00% | 947,00 |
| 15.01.2021 | 61,50 | 63,00 | 59,50 | 60,50 | -2,42% | 1.267,00 |
| 14.01.2021 | 64,50 | 66,00 | 61,50 | 62,00 | -3,13% | 2.650,00 |
| 13.01.2021 | 70,50 | 71,00 | 62,50 | 64,00 | -9,22% | 2.788,00 |
| 12.01.2021 | 64,00 | 70,50 | 63,00 | 70,50 | 12,80% | 1.223,00 |
| 11.01.2021 | 64,00 | 64,50 | 59,50 | 62,50 | 1,63% | 2.096,00 |
| 08.01.2021 | 67,00 | 67,50 | 60,50 | 61,50 | -4,65% | 2.295,00 |
| 07.01.2021 | 62,00 | 66,00 | 61,50 | 64,50 | 7,50% | 2.207,00 |
| 06.01.2021 | 56,00 | 63,00 | 55,00 | 60,00 | 7,14% | 2.199,00 |
| 05.01.2021 | 51,00 | 56,50 | 49,60 | 56,00 | 8,74% | 2.712,00 |
| 04.01.2021 | 47,60 | 53,00 | 47,60 | 51,50 | 10,52% | 1.084,00 |
| 30.12.2020 | 46,20 | 47,60 | 46,00 | 46,60 | 3,56% | 177,00 |
| 29.12.2020 | 45,80 | 48,00 | 45,00 | 45,00 | -5,46% | 483,00 |
| 28.12.2020 | 49,00 | 49,00 | 45,60 | 47,60 | -2,06% | 3.209,00 |
| 23.12.2020 | 54,00 | 55,50 | 48,40 | 48,60 | -9,16% | 2.001,00 |
| 22.12.2020 | 51,00 | 56,00 | 51,00 | 53,50 | 7,00% | 3.934,00 |
| 21.12.2020 | 48,60 | 51,00 | 47,20 | 50,00 | 6,38% | 2.496,00 |
| 18.12.2020 | 47,20 | 52,00 | 45,80 | 47,00 | 0,00% | 5.640,00 |
| 17.12.2020 | 47,40 | 47,40 | 45,20 | 47,00 | 0,43% | 1.294,00 |
| 16.12.2020 | 46,60 | 47,20 | 43,60 | 46,80 | 2,63% | 2.216,00 |
| 15.12.2020 | 40,20 | 46,80 | 39,40 | 45,60 | 15,15% | 5.500,00 |
| 14.12.2020 | 37,00 | 39,60 | 37,00 | 39,60 | 12,50% | 305,00 |
| 11.12.2020 | 35,20 | 37,00 | 34,40 | 35,20 | 0,00% | 3.427,00 |
| 10.12.2020 | 35,40 | 35,40 | 35,20 | 35,20 | 2,92% | 164,00 |
| 09.12.2020 | 34,00 | 34,80 | 34,00 | 34,20 | -1,16% | 417,00 |
| 08.12.2020 | 33,40 | 36,40 | 33,00 | 34,60 | 11,61% | 1.552,00 |
| 07.12.2020 | 32,80 | 33,20 | 31,00 | 31,00 | -4,91% | 1.027,00 |
| 04.12.2020 | 32,80 | 33,20 | 32,20 | 32,60 | -2,40% | 547,00 |
| 03.12.2020 | 32,80 | 33,40 | 32,80 | 33,40 | 1,83% | 285,00 |
| 02.12.2020 | 34,00 | 34,00 | 32,40 | 32,80 | -2,38% | 889,00 |
| 01.12.2020 | 37,40 | 37,60 | 33,20 | 33,60 | -7,18% | 1.795,00 |
| 30.11.2020 | 38,80 | 40,00 | 35,80 | 36,20 | -3,72% | 3.984,00 |
| 27.11.2020 | 37,20 | 39,80 | 36,20 | 37,60 | 3,30% | 2.501,00 |
| 26.11.2020 | 36,60 | 36,80 | 36,40 | 36,40 | 0,55% | 237,00 |
| 25.11.2020 | 36,20 | 36,20 | 34,60 | 36,20 | 0,00% | 620,00 |
| 24.11.2020 | 35,00 | 37,40 | 34,60 | 36,20 | 6,47% | 7.289,00 |
| 23.11.2020 | 36,00 | 36,20 | 32,40 | 34,00 | -4,49% | 2.604,00 |
| 20.11.2020 | 33,40 | 35,60 | 33,40 | 35,60 | 4,71% | 1.447,00 |
| 19.11.2020 | 34,00 | 34,60 | 33,60 | 34,00 | 1,19% | 466,00 |
| 18.11.2020 | 36,00 | 38,40 | 33,60 | 33,60 | -7,69% | 1.657,00 |
| 17.11.2020 | 37,20 | 40,00 | 35,60 | 36,40 | 0,55% | 2.880,00 |
| 16.11.2020 | 37,40 | 37,80 | 36,20 | 36,20 | -0,55% | 163,00 |
| 13.11.2020 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 40,00 |
| 12.11.2020 | 38,20 | 38,20 | 36,60 | 36,60 | -1,61% | 63,00 |
| 11.11.2020 | 34,80 | 38,40 | 34,80 | 37,20 | 10,06% | 525,00 |
| 10.11.2020 | 35,40 | 35,40 | 32,60 | 33,80 | -6,11% | 134,00 |
| 09.11.2020 | 40,00 | 40,80 | 35,80 | 36,00 | -2,70% | 466,00 |
| 06.11.2020 | 37,40 | 39,20 | 36,20 | 37,00 | 0,00% | 475,00 |
| 05.11.2020 | 32,80 | 37,20 | 32,80 | 37,00 | 14,20% | 593,00 |
| 04.11.2020 | 33,00 | 33,00 | 31,20 | 32,40 | -3,57% | 334,00 |
| 03.11.2020 | 34,20 | 34,20 | 33,60 | 33,60 | -3,45% | 158,00 |
| 02.11.2020 | 31,60 | 34,80 | 31,60 | 34,80 | 12,99% | 80,00 |
| 30.10.2020 | 32,00 | 32,00 | 30,80 | 30,80 | -6,10% | 60,00 |
| 29.10.2020 | 31,00 | 32,80 | 31,00 | 32,80 | 12,33% | 239,00 |
| 28.10.2020 | 29,80 | 30,00 | 29,20 | 29,20 | -6,41% | 68,00 |
| 27.10.2020 | 30,40 | 31,20 | 30,40 | 31,20 | 2,63% | 30,00 |
| 26.10.2020 | 33,20 | 33,20 | 29,60 | 30,40 | -6,75% | 305,00 |
| 23.10.2020 | 33,60 | 33,80 | 32,60 | 32,60 | -2,40% | 66,00 |
| 22.10.2020 | 33,60 | 34,00 | 33,00 | 33,40 | -1,76% | 818,00 |
| 21.10.2020 | 41,20 | 41,20 | 34,00 | 34,00 | -16,67% | 2.004,00 |
| 20.10.2020 | 36,00 | 40,80 | 35,00 | 40,80 | 12,71% | 2.167,00 |
| 19.10.2020 | 34,20 | 36,40 | 33,00 | 36,20 | 6,47% | 407,00 |
| 16.10.2020 | 34,60 | 34,60 | 30,80 | 34,00 | -1,73% | 684,00 |
| 15.10.2020 | 37,20 | 37,20 | 34,20 | 34,60 | -7,98% | 2.828,00 |
| 14.10.2020 | 36,20 | 37,60 | 36,20 | 37,60 | 2,17% | 1.469,00 |
| 13.10.2020 | 35,80 | 37,60 | 35,80 | 36,80 | 9,52% | 390,00 |