23,484$
-1,12%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 23,50 | 23,77 | 23,25 | 23,75 | 3,22% | 575.883,00 |
23.04.2024 | 22,14 | 23,18 | 22,01 | 23,01 | 3,23% | 529.115,00 |
22.04.2024 | 22,18 | 22,56 | 21,90 | 22,29 | 0,81% | 416.399,00 |
19.04.2024 | 22,59 | 22,86 | 22,01 | 22,11 | -2,64% | 304.620,00 |
18.04.2024 | 22,43 | 23,12 | 22,12 | 22,71 | 1,43% | 688.656,00 |
17.04.2024 | 23,63 | 23,81 | 22,38 | 22,39 | -4,15% | 702.773,00 |
16.04.2024 | 23,50 | 23,82 | 23,25 | 23,36 | -1,56% | 552.948,00 |
15.04.2024 | 23,49 | 24,37 | 23,23 | 23,73 | 1,67% | 821.040,00 |
12.04.2024 | 24,41 | 24,65 | 23,02 | 23,34 | -6,30% | 918.234,00 |
11.04.2024 | 25,87 | 25,95 | 24,82 | 24,91 | -3,11% | 534.212,00 |
10.04.2024 | 26,00 | 26,50 | 25,38 | 25,71 | -4,64% | 979.524,00 |
09.04.2024 | 26,14 | 27,12 | 26,14 | 26,96 | 4,01% | 679.763,00 |
08.04.2024 | 27,05 | 27,12 | 25,92 | 25,92 | -4,14% | 860.190,00 |
05.04.2024 | 26,83 | 27,26 | 26,32 | 27,04 | 1,27% | 507.554,00 |
04.04.2024 | 26,80 | 28,10 | 26,49 | 26,70 | -0,78% | 1.058.954,00 |
03.04.2024 | 26,61 | 27,03 | 25,76 | 26,91 | -0,26% | 925.595,00 |
02.04.2024 | 27,51 | 27,56 | 26,44 | 26,98 | -3,78% | 895.976,00 |
01.04.2024 | 28,58 | 28,70 | 27,73 | 28,04 | -0,39% | 1.092.609,00 |
28.03.2024 | 26,73 | 28,98 | 26,70 | 28,15 | 5,39% | 1.533.898,00 |
27.03.2024 | 26,33 | 26,84 | 26,06 | 26,71 | 1,40% | 1.700.208,00 |
26.03.2024 | 26,96 | 27,26 | 26,16 | 26,34 | -0,94% | 940.685,00 |
25.03.2024 | 27,48 | 27,98 | 26,33 | 26,59 | -3,20% | 1.062.887,00 |
22.03.2024 | 26,63 | 27,97 | 26,02 | 27,47 | 2,46% | 1.928.888,00 |
21.03.2024 | 27,15 | 27,63 | 26,32 | 26,81 | -1,00% | 1.749.927,00 |
20.03.2024 | 25,77 | 27,13 | 25,47 | 27,08 | 3,24% | 1.266.188,00 |
19.03.2024 | 25,87 | 26,44 | 25,56 | 26,23 | 0,11% | 785.071,00 |
18.03.2024 | 27,04 | 27,33 | 26,14 | 26,20 | -1,84% | 1.192.865,00 |
15.03.2024 | 26,59 | 27,19 | 26,13 | 26,69 | -1,55% | 1.856.050,00 |
14.03.2024 | 28,97 | 29,00 | 26,90 | 27,11 | -7,19% | 1.687.292,00 |
13.03.2024 | 29,19 | 29,39 | 28,11 | 29,21 | -0,68% | 1.583.574,00 |
12.03.2024 | 28,43 | 30,03 | 27,95 | 29,41 | 1,69% | 2.534.878,00 |
11.03.2024 | 29,08 | 29,81 | 27,49 | 28,92 | 3,10% | 3.455.561,00 |
08.03.2024 | 26,03 | 28,33 | 26,00 | 28,05 | 8,47% | 2.793.011,00 |
07.03.2024 | 24,50 | 25,99 | 23,91 | 25,86 | 6,42% | 2.633.001,00 |
06.03.2024 | 23,04 | 24,47 | 22,93 | 24,30 | 8,05% | 2.023.685,00 |
05.03.2024 | 22,44 | 23,59 | 22,00 | 22,49 | -1,92% | 1.605.129,00 |
04.03.2024 | 23,30 | 23,47 | 22,64 | 22,93 | 0,17% | 1.558.861,00 |
01.03.2024 | 21,48 | 23,41 | 21,16 | 22,89 | 7,57% | 1.824.533,00 |
29.02.2024 | 21,24 | 22,72 | 20,71 | 21,28 | 2,01% | 8.750.056,00 |
28.02.2024 | 20,80 | 21,40 | 19,50 | 20,86 | 7,03% | 1.830.903,00 |
27.02.2024 | 19,18 | 20,03 | 19,06 | 19,49 | 2,20% | 1.324.637,00 |
26.02.2024 | 18,53 | 19,12 | 18,42 | 19,07 | 3,08% | 706.627,00 |
23.02.2024 | 18,21 | 18,69 | 17,81 | 18,50 | 1,43% | 826.012,00 |
22.02.2024 | 19,05 | 19,05 | 18,08 | 18,24 | -1,41% | 979.380,00 |
21.02.2024 | 18,83 | 19,04 | 18,31 | 18,50 | -3,09% | 1.147.499,00 |
20.02.2024 | 19,35 | 19,35 | 18,42 | 19,09 | -2,70% | 883.931,00 |
16.02.2024 | 19,25 | 19,97 | 19,22 | 19,62 | 1,82% | 944.096,00 |
15.02.2024 | 19,21 | 19,60 | 19,06 | 19,27 | 1,21% | 665.753,00 |
14.02.2024 | 18,88 | 19,20 | 18,50 | 19,04 | 2,64% | 701.874,00 |
13.02.2024 | 19,22 | 19,60 | 18,39 | 18,55 | -7,62% | 772.173,00 |
12.02.2024 | 19,94 | 20,59 | 19,81 | 20,08 | 1,26% | 1.045.808,00 |
09.02.2024 | 19,66 | 20,05 | 19,13 | 19,83 | 1,69% | 700.066,00 |
08.02.2024 | 19,34 | 19,61 | 19,17 | 19,50 | 0,52% | 991.333,00 |
07.02.2024 | 18,25 | 19,83 | 18,25 | 19,40 | 6,89% | 1.233.005,00 |
06.02.2024 | 18,63 | 18,95 | 17,94 | 18,15 | 2,02% | 1.144.537,00 |
05.02.2024 | 17,50 | 17,87 | 17,30 | 17,79 | -0,34% | 1.445.376,00 |
02.02.2024 | 17,87 | 17,99 | 17,48 | 17,85 | -1,82% | 1.146.282,00 |
01.02.2024 | 18,42 | 18,59 | 17,96 | 18,18 | 0,72% | 1.008.495,00 |
31.01.2024 | 18,52 | 18,77 | 18,05 | 18,05 | -2,22% | 964.814,00 |
30.01.2024 | 18,71 | 19,14 | 18,32 | 18,46 | -2,94% | 647.082,00 |
29.01.2024 | 18,96 | 19,10 | 18,31 | 19,02 | -0,83% | 1.041.163,00 |
26.01.2024 | 19,64 | 19,78 | 19,17 | 19,18 | -2,44% | 611.255,00 |
25.01.2024 | 19,76 | 20,26 | 19,35 | 19,66 | 0,15% | 950.718,00 |
24.01.2024 | 21,53 | 21,55 | 19,62 | 19,63 | -6,35% | 1.332.074,00 |
23.01.2024 | 21,00 | 22,23 | 20,44 | 20,96 | 4,33% | 1.338.256,00 |
22.01.2024 | 20,04 | 20,62 | 19,52 | 20,09 | -1,42% | 1.100.344,00 |
19.01.2024 | 21,11 | 21,34 | 20,20 | 20,38 | -4,18% | 1.064.570,00 |
18.01.2024 | 21,19 | 21,55 | 21,01 | 21,27 | 2,75% | 1.075.743,00 |
17.01.2024 | 20,34 | 20,97 | 20,26 | 20,70 | -3,23% | 1.044.215,00 |
16.01.2024 | 22,69 | 23,15 | 21,30 | 21,39 | -6,51% | 1.249.556,00 |
12.01.2024 | 22,92 | 23,66 | 22,74 | 22,88 | 0,79% | 715.600,00 |
11.01.2024 | 23,20 | 23,24 | 22,63 | 22,70 | -0,92% | 618.251,00 |
10.01.2024 | 23,09 | 23,36 | 22,44 | 22,91 | -1,04% | 671.879,00 |
09.01.2024 | 22,98 | 23,25 | 22,49 | 23,15 | -0,26% | 1.084.165,00 |
08.01.2024 | 23,40 | 23,87 | 23,05 | 23,21 | -1,69% | 1.118.456,00 |
05.01.2024 | 23,51 | 23,84 | 23,22 | 23,61 | 0,04% | 768.714,00 |
04.01.2024 | 24,09 | 24,40 | 23,55 | 23,60 | -2,80% | 592.318,00 |
03.01.2024 | 24,83 | 24,91 | 23,75 | 24,28 | -3,57% | 768.247,00 |
02.01.2024 | 26,00 | 26,18 | 24,89 | 25,18 | -5,34% | 794.434,00 |
29.12.2023 | 26,60 | 26,83 | 26,08 | 26,60 | 0,19% | 1.015.385,00 |
28.12.2023 | 26,41 | 27,66 | 26,22 | 26,55 | 3,55% | 1.192.830,00 |
27.12.2023 | 25,66 | 25,84 | 25,44 | 25,64 | 0,91% | 643.399,00 |
26.12.2023 | 24,51 | 25,87 | 24,50 | 25,41 | 1,64% | 836.113,00 |
22.12.2023 | 24,98 | 25,27 | 24,78 | 25,00 | -1,30% | 1.003.970,00 |
21.12.2023 | 23,93 | 25,40 | 23,73 | 25,33 | 8,85% | 921.167,00 |
20.12.2023 | 24,09 | 24,72 | 23,25 | 23,27 | -4,32% | 1.480.274,00 |
19.12.2023 | 23,42 | 24,32 | 23,40 | 24,32 | 4,20% | 1.579.243,00 |
18.12.2023 | 23,58 | 23,97 | 23,09 | 23,34 | -1,64% | 1.255.230,00 |
15.12.2023 | 23,50 | 24,49 | 23,40 | 23,73 | 3,04% | 2.628.012,00 |
14.12.2023 | 22,96 | 23,70 | 22,71 | 23,03 | 3,00% | 1.988.605,00 |
13.12.2023 | 22,00 | 22,50 | 21,48 | 22,36 | 1,13% | 2.488.456,00 |
12.12.2023 | 23,20 | 23,21 | 21,97 | 22,11 | -4,66% | 805.723,00 |
11.12.2023 | 23,01 | 23,53 | 22,83 | 23,19 | 0,35% | 719.822,00 |
08.12.2023 | 23,04 | 23,85 | 22,82 | 23,11 | -0,26% | 751.702,00 |
07.12.2023 | 23,00 | 23,57 | 22,63 | 23,17 | 0,91% | 1.585.199,00 |
06.12.2023 | 23,97 | 24,45 | 22,95 | 22,96 | -3,20% | 1.385.865,00 |
05.12.2023 | 24,22 | 24,39 | 23,67 | 23,72 | -3,77% | 834.261,00 |
04.12.2023 | 24,50 | 25,12 | 24,23 | 24,65 | -0,52% | 834.767,00 |
01.12.2023 | 23,41 | 24,89 | 23,40 | 24,78 | 4,73% | 1.666.315,00 |
30.11.2023 | 24,45 | 24,53 | 23,54 | 23,66 | -2,55% | 1.527.757,00 |