Börse:
83,314$
0,58%
Echtzeit-Aktienkurs Daqo New Energy Corp
Bid:
82,756$
Ask:
83,871$
Aktienkurse zur Daqo New Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 82,95 | 85,42 | 80,61 | 83,56 | 0,88% | 2.567.392,00 |
| 19.01.2021 | 73,71 | 82,93 | 73,71 | 82,83 | 15,04% | 3.219.335,00 |
| 15.01.2021 | 74,48 | 75,99 | 71,46 | 72,00 | -4,85% | 3.085.325,00 |
| 14.01.2021 | 80,06 | 81,44 | 74,00 | 75,67 | -2,25% | 3.041.090,00 |
| 13.01.2021 | 82,52 | 83,67 | 76,65 | 77,41 | -9,25% | 3.341.153,00 |
| 12.01.2021 | 78,61 | 85,55 | 77,30 | 85,30 | 12,51% | 2.151.397,00 |
| 11.01.2021 | 73,82 | 77,09 | 72,24 | 75,82 | -1,68% | - |
| 08.01.2021 | 80,50 | 84,78 | 74,10 | 77,11 | -3,35% | 4.133.341,00 |
| 07.01.2021 | 79,10 | 83,19 | 74,51 | 79,78 | 8,54% | 3.362.761,00 |
| 06.01.2021 | 74,09 | 77,50 | 71,81 | 73,50 | 6,83% | 3.864.975,00 |
| 05.01.2021 | 60,60 | 69,52 | 60,43 | 68,80 | 10,28% | 2.834.770,00 |
| 04.01.2021 | 59,96 | 66,87 | 59,47 | 62,39 | 8,77% | - |
| 31.12.2020 | 57,75 | 59,48 | 55,64 | 57,36 | 0,53% | 1.529.306,00 |
| 30.12.2020 | 56,79 | 58,42 | 56,35 | 57,06 | 2,28% | 2.781.669,00 |
| 29.12.2020 | 57,00 | 57,61 | 54,63 | 55,79 | -1,52% | 1.684.075,00 |
| 28.12.2020 | 59,31 | 63,46 | 55,56 | 56,65 | 3,43% | 3.363.745,00 |
| 24.12.2020 | 58,25 | 58,42 | 53,17 | 54,77 | -6,20% | 2.340.343,00 |
| 23.12.2020 | 68,00 | 68,81 | 58,30 | 58,39 | -9,88% | 3.627.604,00 |
| 22.12.2020 | 61,74 | 68,62 | 61,54 | 64,79 | 6,55% | 2.623.466,00 |
| 21.12.2020 | 59,54 | 61,96 | 58,00 | 60,81 | 4,38% | - |
| 18.12.2020 | 57,28 | 63,85 | 56,98 | 58,26 | 1,96% | 5.983.192,00 |
| 17.12.2020 | 58,00 | 58,52 | 54,80 | 57,14 | -0,24% | 3.958.433,00 |
| 16.12.2020 | 54,81 | 58,00 | 52,04 | 57,28 | 2,30% | 2.813.450,00 |
| 15.12.2020 | 49,50 | 56,96 | 47,37 | 55,99 | 15,90% | 5.586.508,00 |
| 14.12.2020 | 45,30 | 48,60 | 43,54 | 48,31 | 11,98% | 2.839.016,00 |
| 11.12.2020 | 42,61 | 45,30 | 41,26 | 43,14 | 1,53% | 1.478.988,00 |
| 10.12.2020 | 40,98 | 44,30 | 40,18 | 42,49 | 3,58% | 1.285.677,00 |
| 09.12.2020 | 42,00 | 42,72 | 39,62 | 41,02 | -1,65% | 1.710.420,00 |
| 08.12.2020 | 40,50 | 43,89 | 40,18 | 41,71 | 6,51% | 1.887.564,00 |
| 07.12.2020 | 39,42 | 40,05 | 37,02 | 39,16 | -1,41% | 2.338.472,00 |
| 04.12.2020 | 39,29 | 40,37 | 38,80 | 39,72 | 1,33% | 1.486.750,00 |
| 03.12.2020 | 40,70 | 41,29 | 39,05 | 39,20 | -2,34% | 995.182,00 |
| 02.12.2020 | 39,90 | 41,30 | 38,92 | 40,14 | -0,39% | 1.621.287,00 |
| 01.12.2020 | 43,70 | 44,36 | 40,30 | 40,30 | -6,32% | - |
| 30.11.2020 | 47,01 | 47,60 | 41,21 | 43,02 | -4,95% | 2.279.599,00 |
| 27.11.2020 | 43,67 | 48,05 | 43,66 | 45,26 | 5,04% | 2.318.724,00 |
| 25.11.2020 | 41,12 | 44,08 | 40,96 | 43,09 | 1,32% | 1.167.417,00 |
| 24.11.2020 | 41,16 | 44,53 | 40,15 | 42,53 | 4,14% | 2.566.502,00 |
| 23.11.2020 | 40,00 | 41,05 | 38,26 | 40,84 | -2,09% | 2.025.905,00 |
| 20.11.2020 | 40,40 | 42,25 | 40,10 | 41,71 | 4,07% | 2.120.098,00 |
| 19.11.2020 | 40,56 | 40,73 | 39,15 | 40,08 | 0,53% | 1.440.158,00 |
| 18.11.2020 | 42,50 | 43,36 | 39,62 | 39,87 | -8,51% | 1.917.865,00 |
| 17.11.2020 | 47,10 | 47,52 | 41,73 | 43,58 | -0,24% | 1.532.829,00 |
| 16.11.2020 | 43,14 | 44,00 | 42,00 | 43,68 | 0,48% | 319.609,00 |
| 13.11.2020 | 43,47 | 44,34 | 42,76 | 43,48 | 1,98% | 211.264,00 |
| 12.11.2020 | 44,06 | 44,52 | 42,03 | 42,63 | -3,93% | 243.130,00 |
| 11.11.2020 | 40,70 | 44,97 | 40,42 | 44,37 | 10,94% | 440.871,00 |
| 10.11.2020 | 40,53 | 42,03 | 38,20 | 40,00 | -4,53% | 374.572,00 |
| 09.11.2020 | 46,40 | 46,65 | 41,79 | 41,90 | -5,97% | 436.608,00 |
| 06.11.2020 | 45,00 | 47,69 | 42,80 | 44,56 | 0,62% | 726.647,00 |
| 05.11.2020 | 38,69 | 44,58 | 38,69 | 44,28 | 18,59% | 578.097,00 |
| 04.11.2020 | 38,00 | 38,40 | 36,60 | 37,34 | -6,71% | 651.240,00 |
| 03.11.2020 | 39,81 | 40,09 | 38,22 | 40,03 | 0,51% | 250.387,00 |
| 02.11.2020 | 37,04 | 40,49 | 36,86 | 39,82 | 9,04% | 433.014,00 |
| 30.10.2020 | 36,96 | 37,20 | 35,10 | 36,52 | -2,71% | 262.716,00 |
| 29.10.2020 | 36,51 | 38,66 | 36,13 | 37,54 | 4,63% | 437.507,00 |
| 28.10.2020 | 34,98 | 36,79 | 33,33 | 35,88 | 3,16% | 714.065,00 |
| 27.10.2020 | 35,80 | 37,19 | 34,20 | 34,78 | -2,75% | 636.262,00 |
| 26.10.2020 | 38,00 | 38,20 | 35,00 | 35,76 | -9,73% | 735.403,00 |
| 23.10.2020 | 39,99 | 41,21 | 37,70 | 39,62 | 0,05% | 446.657,00 |
| 22.10.2020 | 40,00 | 40,60 | 38,07 | 39,60 | -0,56% | 933.271,00 |
| 21.10.2020 | 47,00 | 47,00 | 39,75 | 39,82 | -17,72% | 1.346.039,00 |
| 20.10.2020 | 42,72 | 48,73 | 42,72 | 48,40 | 14,61% | 857.515,00 |
| 19.10.2020 | 38,26 | 42,54 | 38,26 | 42,23 | 5,56% | 792.952,00 |
| 16.10.2020 | 39,65 | 40,86 | 35,46 | 40,00 | -0,83% | 1.952.309,00 |
| 15.10.2020 | 41,99 | 42,62 | 39,77 | 40,34 | -7,81% | 710.641,00 |
| 14.10.2020 | 43,00 | 44,90 | 42,48 | 43,75 | 3,08% | 615.428,00 |
| 13.10.2020 | 39,00 | 45,24 | 39,00 | 42,44 | 8,20% | 896.184,00 |
| 12.10.2020 | 40,25 | 43,34 | 38,15 | 39,23 | -0,20% | 1.064.592,00 |
| 09.10.2020 | 36,48 | 39,77 | 35,36 | 39,31 | 5,36% | 485.228,00 |
| 08.10.2020 | 38,66 | 39,93 | 36,46 | 37,31 | -1,19% | 610.570,00 |
| 07.10.2020 | 35,94 | 38,53 | 34,68 | 37,76 | 9,76% | 769.828,00 |
| 06.10.2020 | 33,51 | 35,70 | 31,74 | 34,40 | 2,38% | 522.499,00 |
| 05.10.2020 | 30,50 | 33,75 | 30,35 | 33,60 | 12,91% | 670.837,00 |
| 02.10.2020 | 28,45 | 30,31 | 27,51 | 29,76 | -0,25% | 573.957,00 |
| 01.10.2020 | 27,56 | 30,02 | 27,38 | 29,83 | 10,29% | 644.034,00 |
| 30.09.2020 | 26,25 | 28,37 | 26,25 | 27,05 | 3,59% | 649.661,00 |
| 29.09.2020 | 25,99 | 26,73 | 25,57 | 26,11 | 0,48% | 427.723,00 |
| 28.09.2020 | 25,42 | 25,98 | 24,86 | 25,98 | 6,61% | 262.102,00 |
| 25.09.2020 | 24,41 | 24,65 | 23,71 | 24,37 | 0,40% | 237.387,00 |
| 24.09.2020 | 24,42 | 25,19 | 22,17 | 24,28 | -2,51% | 321.187,00 |
| 23.09.2020 | 23,51 | 26,39 | 23,51 | 24,90 | 8,17% | 437.633,00 |
| 22.09.2020 | 22,60 | 23,11 | 21,79 | 23,02 | 2,07% | 348.074,00 |
| 21.09.2020 | 21,83 | 22,61 | 21,57 | 22,56 | 1,23% | 225.044,00 |
| 18.09.2020 | 23,14 | 23,31 | 22,26 | 22,28 | -2,46% | 419.970,00 |
| 17.09.2020 | 22,87 | 23,09 | 22,01 | 22,84 | -3,91% | 224.073,00 |
| 16.09.2020 | 24,08 | 24,34 | 22,63 | 23,77 | -0,94% | 263.213,00 |
| 15.09.2020 | 23,60 | 24,39 | 23,33 | 24,00 | 2,66% | 360.201,00 |
| 14.09.2020 | 22,95 | 23,74 | 22,01 | 23,38 | 3,84% | 410.732,00 |
| 11.09.2020 | 21,70 | 23,37 | 21,22 | 22,51 | 16,62% | 653.973,00 |
| 10.09.2020 | 19,78 | 20,10 | 19,17 | 19,31 | -2,37% | 136.243,00 |
| 09.09.2020 | 20,22 | 20,71 | 19,48 | 19,77 | -1,44% | 277.991,00 |
| 08.09.2020 | 18,85 | 20,55 | 18,69 | 20,06 | 1,04% | 258.104,00 |
| 04.09.2020 | 20,20 | 20,40 | 18,22 | 19,86 | -1,64% | 389.648,00 |
| 03.09.2020 | 22,01 | 22,05 | 19,98 | 20,19 | -9,77% | 394.657,00 |
| 02.09.2020 | 22,83 | 23,08 | 21,82 | 22,37 | -1,49% | 297.249,00 |
| 01.09.2020 | 23,01 | 23,83 | 22,47 | 22,71 | 0,66% | 349.799,00 |
| 31.08.2020 | 25,05 | 25,24 | 22,53 | 22,56 | -9,87% | 474.724,00 |
| 28.08.2020 | 24,80 | 25,54 | 24,69 | 25,03 | 1,60% | 151.685,00 |
| 27.08.2020 | 25,85 | 26,11 | 24,21 | 24,64 | -4,39% | 299.337,00 |