21,300€
-0,47%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 45,00 |
| 17.04.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | 172,00 |
| 16.04.2024 | 22,10 | 22,20 | 21,90 | 22,00 | 0,46% | 612,00 |
| 15.04.2024 | 21,80 | 22,50 | 21,80 | 21,90 | 0,46% | 492,00 |
| 12.04.2024 | 22,60 | 22,60 | 21,80 | 21,80 | -8,79% | 620,00 |
| 11.04.2024 | 23,70 | 23,90 | 23,70 | 23,90 | -0,42% | 795,00 |
| 10.04.2024 | 23,80 | 24,00 | 23,80 | 24,00 | -1,64% | 1.000,00 |
| 09.04.2024 | 24,50 | 24,70 | 24,00 | 24,40 | -1,61% | 149,00 |
| 08.04.2024 | 24,70 | 25,20 | 24,50 | 24,80 | 0,81% | 55,00 |
| 05.04.2024 | 24,40 | 24,60 | 24,40 | 24,60 | -4,65% | 736,00 |
| 04.04.2024 | 24,60 | 25,80 | 24,60 | 25,80 | 4,88% | 892,00 |
| 03.04.2024 | 24,70 | 24,80 | 24,30 | 24,60 | -1,20% | 876,00 |
| 02.04.2024 | 26,00 | 26,40 | 24,50 | 24,90 | -4,96% | 1.890,00 |
| 28.03.2024 | 24,80 | 26,50 | 24,80 | 26,20 | 6,07% | 2.876,00 |
| 27.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 1,65% | 10,00 |
| 26.03.2024 | 24,40 | 25,10 | 24,30 | 24,30 | -0,82% | 1.505,00 |
| 25.03.2024 | 25,40 | 25,40 | 24,50 | 24,50 | -2,78% | 508,00 |
| 22.03.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 2,02% | 410,00 |
| 21.03.2024 | 25,00 | 25,40 | 24,40 | 24,70 | 3,35% | 1.119,00 |
| 20.03.2024 | 24,30 | 24,30 | 23,60 | 23,90 | -0,83% | 2.019,00 |
| 19.03.2024 | 24,00 | 24,10 | 24,00 | 24,10 | -0,82% | 100,00 |
| 18.03.2024 | 24,40 | 25,30 | 24,10 | 24,30 | -0,82% | 4.077,00 |
| 15.03.2024 | 25,30 | 25,30 | 24,20 | 24,50 | -2,00% | 983,00 |
| 14.03.2024 | 26,80 | 26,80 | 24,90 | 25,00 | -5,66% | 879,00 |
| 13.03.2024 | 26,90 | 27,00 | 26,30 | 26,50 | -1,49% | 3.406,00 |
| 12.03.2024 | 26,60 | 27,50 | 25,70 | 26,90 | 1,51% | 3.559,00 |
| 11.03.2024 | 25,90 | 27,10 | 25,90 | 26,50 | 3,11% | 6.591,00 |
| 08.03.2024 | 23,90 | 25,90 | 23,90 | 25,70 | 8,90% | 13.677,00 |
| 07.03.2024 | 22,50 | 23,60 | 22,20 | 23,60 | 7,76% | 2.031,00 |
| 06.03.2024 | 20,60 | 21,90 | 20,60 | 21,90 | 6,31% | 1.201,00 |
| 05.03.2024 | 21,20 | 21,60 | 20,60 | 20,60 | -3,29% | 692,00 |
| 04.03.2024 | 21,30 | 21,90 | 20,80 | 21,30 | 3,90% | 2.724,00 |
| 01.03.2024 | 19,55 | 20,50 | 19,55 | 20,50 | 2,50% | 305,00 |
| 29.02.2024 | 19,10 | 21,00 | 19,10 | 20,00 | 3,63% | 5.740,00 |
| 28.02.2024 | 17,75 | 19,30 | 17,75 | 19,30 | 4,89% | 1.153,00 |
| 27.02.2024 | 17,50 | 18,40 | 17,50 | 18,40 | 5,14% | 380,00 |
| 26.02.2024 | 17,25 | 17,50 | 16,85 | 17,50 | 2,64% | 58,00 |
| 23.02.2024 | 16,65 | 17,05 | 16,65 | 17,05 | 1,49% | 288,00 |
| 22.02.2024 | 17,20 | 17,20 | 16,75 | 16,80 | -3,72% | 237,00 |
| 21.02.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 2,05% | 90,00 |
| 20.02.2024 | 17,70 | 17,85 | 17,10 | 17,10 | -3,12% | 325,00 |
| 19.02.2024 | 18,05 | 18,05 | 17,50 | 17,65 | -3,29% | 1.627,00 |
| 16.02.2024 | 18,20 | 18,40 | 18,05 | 18,25 | 2,24% | 573,00 |
| 15.02.2024 | 18,00 | 18,10 | 17,55 | 17,85 | 2,88% | 544,00 |
| 14.02.2024 | 17,35 | 17,90 | 17,30 | 17,35 | -0,86% | 2.542,00 |
| 13.02.2024 | 17,85 | 17,85 | 17,50 | 17,50 | -7,16% | 970,00 |
| 12.02.2024 | 18,15 | 18,85 | 18,15 | 18,85 | 2,72% | 556,00 |
| 09.02.2024 | 17,90 | 18,35 | 17,90 | 18,35 | 1,94% | 72,00 |
| 08.02.2024 | 17,80 | 18,10 | 17,80 | 18,00 | -1,37% | 2.320,00 |
| 07.02.2024 | 17,15 | 18,25 | 17,15 | 18,25 | 6,41% | 5.686,00 |
| 06.02.2024 | 16,95 | 17,45 | 16,95 | 17,15 | 5,54% | 1.573,00 |
| 05.02.2024 | 16,50 | 16,55 | 16,25 | 16,25 | -0,91% | 250,00 |
| 02.02.2024 | 16,85 | 16,85 | 16,20 | 16,40 | -1,50% | 817,00 |
| 01.02.2024 | 16,75 | 16,75 | 16,65 | 16,65 | -1,77% | 280,00 |
| 31.01.2024 | 16,85 | 17,25 | 16,85 | 16,95 | -2,02% | 951,00 |
| 30.01.2024 | 17,35 | 17,35 | 17,00 | 17,30 | -0,57% | 670,00 |
| 29.01.2024 | 17,50 | 17,50 | 17,05 | 17,40 | -3,06% | 340,00 |
| 26.01.2024 | 18,05 | 18,10 | 17,85 | 17,95 | -1,10% | 259,00 |
| 25.01.2024 | 17,85 | 18,50 | 17,85 | 18,15 | 0,00% | 294,00 |
| 24.01.2024 | 19,40 | 19,60 | 18,15 | 18,15 | -6,20% | 806,00 |
| 23.01.2024 | 18,70 | 20,30 | 18,70 | 19,35 | 4,31% | 539,00 |
| 22.01.2024 | 18,80 | 18,80 | 17,95 | 18,55 | -1,59% | 3.443,00 |
| 19.01.2024 | 19,30 | 19,30 | 18,85 | 18,85 | -3,08% | 1.770,00 |
| 18.01.2024 | 19,55 | 19,55 | 19,40 | 19,45 | 2,91% | 1.060,00 |
| 17.01.2024 | 19,30 | 19,45 | 18,80 | 18,90 | -4,06% | 3.989,00 |
| 16.01.2024 | 21,10 | 21,10 | 19,70 | 19,70 | -7,08% | 776,00 |
| 15.01.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 274,00 |
| 12.01.2024 | 21,30 | 21,30 | 21,00 | 21,00 | 0,96% | 1.260,00 |
| 11.01.2024 | 20,80 | 21,10 | 20,80 | 20,80 | 0,00% | 27,00 |
| 10.01.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 15,00 |
| 09.01.2024 | 21,00 | 21,10 | 20,70 | 21,00 | -1,87% | 198,00 |
| 08.01.2024 | 21,80 | 21,80 | 21,20 | 21,40 | 0,00% | 1.599,00 |
| 05.01.2024 | 21,80 | 21,90 | 21,30 | 21,40 | -1,38% | 660,00 |
| 04.01.2024 | 21,80 | 21,80 | 21,60 | 21,70 | -2,69% | 310,00 |
| 03.01.2024 | 23,00 | 23,00 | 22,00 | 22,30 | -3,46% | 753,00 |
| 02.01.2024 | 24,40 | 24,40 | 23,10 | 23,10 | -2,94% | 1.625,00 |
| 29.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 40,00 |
| 28.12.2023 | 23,30 | 24,30 | 23,30 | 24,00 | 4,35% | 1.240,00 |
| 27.12.2023 | 23,00 | 23,20 | 22,80 | 23,00 | 1,77% | 1.271,00 |
| 22.12.2023 | 23,20 | 23,20 | 22,60 | 22,60 | -0,88% | 524,00 |
| 21.12.2023 | 21,20 | 23,00 | 21,20 | 22,80 | 3,17% | 601,00 |
| 20.12.2023 | 22,60 | 22,60 | 22,10 | 22,10 | 0,45% | 430,00 |
| 19.12.2023 | 21,40 | 22,00 | 21,40 | 22,00 | 2,33% | 155,00 |
| 18.12.2023 | 22,00 | 22,00 | 21,40 | 21,50 | -2,27% | 641,00 |
| 15.12.2023 | 20,80 | 22,20 | 20,70 | 22,00 | 5,77% | 2.378,00 |
| 14.12.2023 | 20,90 | 21,20 | 20,80 | 20,80 | 2,97% | 446,00 |
| 13.12.2023 | 20,90 | 20,90 | 20,00 | 20,20 | -1,46% | 771,00 |
| 12.12.2023 | 21,30 | 21,50 | 20,50 | 20,50 | -3,30% | 157,00 |
| 11.12.2023 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 140,00 |
| 08.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 20,00 |
| 07.12.2023 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | 3,00 |
| 06.12.2023 | 22,20 | 22,30 | 21,60 | 21,60 | -2,70% | 1.080,00 |
| 05.12.2023 | 22,90 | 22,90 | 22,20 | 22,20 | -3,48% | 430,00 |
| 04.12.2023 | 23,00 | 23,00 | 22,80 | 23,00 | 3,60% | 613,00 |
| 01.12.2023 | 21,50 | 22,20 | 21,50 | 22,20 | 0,45% | 231,00 |
| 30.11.2023 | 22,00 | 22,20 | 22,00 | 22,10 | -1,78% | 310,00 |
| 29.11.2023 | 22,00 | 22,50 | 22,00 | 22,50 | 3,69% | 1.407,00 |
| 28.11.2023 | 22,80 | 23,20 | 21,20 | 21,70 | -4,41% | 566,00 |
| 27.11.2023 | 23,70 | 23,70 | 22,70 | 22,70 | -5,42% | 137,00 |
| 24.11.2023 | 23,90 | 24,00 | 23,80 | 24,00 | 0,42% | 212,00 |