22,390$
-4,15%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 546.893,00 |
| 15.04.2024 | 23,49 | 24,37 | 23,23 | 23,73 | 1,67% | 820.930,00 |
| 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% | 534.003,00 |
| 10.04.2024 | 26,00 | 26,50 | 25,38 | 25,71 | -4,64% | 979.388,00 |
| 09.04.2024 | 26,14 | 27,12 | 26,14 | 26,96 | 4,01% | 578.536,00 |
| 08.04.2024 | 27,05 | 27,12 | 25,92 | 25,92 | -4,14% | 860.141,00 |
| 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% | 912.733,00 |
| 03.04.2024 | 26,61 | 27,03 | 25,76 | 26,91 | -0,26% | 788.841,00 |
| 02.04.2024 | 27,51 | 27,56 | 26,44 | 26,98 | -3,78% | 777.694,00 |
| 01.04.2024 | 28,58 | 28,70 | 27,73 | 28,04 | -0,39% | 996.438,00 |
| 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% | 700.204,00 |
| 26.03.2024 | 26,96 | 27,26 | 26,16 | 26,34 | -0,94% | 940.634,00 |
| 25.03.2024 | 27,48 | 27,98 | 26,33 | 26,59 | -3,20% | 1.062.590,00 |
| 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% | 1.749.693,00 |
| 20.03.2024 | 25,77 | 27,13 | 25,47 | 27,08 | 3,24% | 1.215.388,00 |
| 19.03.2024 | 25,87 | 26,44 | 25,56 | 26,23 | 0,11% | 784.138,00 |
| 18.03.2024 | 27,04 | 27,33 | 26,14 | 26,20 | -1,84% | 1.015.487,00 |
| 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% | 1.541.858,00 |
| 13.03.2024 | 29,19 | 29,39 | 28,11 | 29,21 | -0,68% | 1.409.380,00 |
| 12.03.2024 | 28,43 | 30,03 | 27,95 | 29,41 | 1,69% | 2.290.767,00 |
| 11.03.2024 | 29,08 | 29,81 | 27,49 | 28,92 | 3,10% | 3.454.594,00 |
| 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% | 2.632.047,00 |
| 06.03.2024 | 23,04 | 24,47 | 22,93 | 24,30 | 8,05% | 2.013.089,00 |
| 05.03.2024 | 22,44 | 23,59 | 22,00 | 22,49 | -1,92% | 1.604.973,00 |
| 04.03.2024 | 23,30 | 23,47 | 22,64 | 22,93 | 0,17% | 1.553.837,00 |
| 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% | 8.747.735,00 |
| 28.02.2024 | 20,80 | 21,40 | 19,50 | 20,86 | 7,03% | 1.824.454,00 |
| 27.02.2024 | 19,18 | 20,03 | 19,06 | 19,49 | 2,20% | 1.323.933,00 |
| 26.02.2024 | 18,53 | 19,12 | 18,42 | 19,07 | 3,08% | 706.453,00 |
| 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% | 845.478,00 |
| 21.02.2024 | 18,83 | 19,04 | 18,31 | 18,50 | -3,09% | 747.006,00 |
| 20.02.2024 | 19,35 | 19,35 | 18,42 | 19,09 | -2,70% | 883.425,00 |
| 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% | 665.291,00 |
| 14.02.2024 | 18,88 | 19,20 | 18,50 | 19,04 | 2,64% | 701.725,00 |
| 13.02.2024 | 19,22 | 19,60 | 18,39 | 18,55 | -7,62% | 772.157,00 |
| 12.02.2024 | 19,94 | 20,59 | 19,81 | 20,08 | 1,26% | 1.045.388,00 |
| 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% | 991.332,00 |
| 07.02.2024 | 18,25 | 19,83 | 18,25 | 19,40 | 6,89% | 1.232.621,00 |
| 06.02.2024 | 18,63 | 18,95 | 17,94 | 18,15 | 2,02% | 981.314,00 |
| 05.02.2024 | 17,50 | 17,87 | 17,30 | 17,79 | -0,34% | 1.347.826,00 |
| 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% | 1.008.129,00 |
| 31.01.2024 | 18,52 | 18,77 | 18,05 | 18,05 | -2,22% | 961.623,00 |
| 30.01.2024 | 18,71 | 19,14 | 18,32 | 18,46 | -2,94% | 645.004,00 |
| 29.01.2024 | 18,96 | 19,10 | 18,31 | 19,02 | -0,83% | 1.039.663,00 |
| 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% | 947.797,00 |
| 24.01.2024 | 21,53 | 21,55 | 19,62 | 19,63 | -6,35% | 1.325.337,00 |
| 23.01.2024 | 21,00 | 22,23 | 20,44 | 20,96 | 4,33% | 1.338.208,00 |
| 22.01.2024 | 20,04 | 20,62 | 19,52 | 20,09 | -1,42% | 1.090.266,00 |
| 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% | 1.075.733,00 |
| 17.01.2024 | 20,34 | 20,97 | 20,26 | 20,70 | -3,23% | 1.043.377,00 |
| 16.01.2024 | 22,69 | 23,15 | 21,30 | 21,39 | -6,51% | 1.249.344,00 |
| 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% | 618.023,00 |
| 10.01.2024 | 23,09 | 23,36 | 22,44 | 22,91 | -1,04% | 671.636,00 |
| 09.01.2024 | 22,98 | 23,25 | 22,49 | 23,15 | -0,26% | 1.033.097,00 |
| 08.01.2024 | 23,40 | 23,87 | 23,05 | 23,21 | -1,69% | 1.115.717,00 |
| 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% | 489.205,00 |
| 03.01.2024 | 24,83 | 24,91 | 23,75 | 24,28 | -3,57% | 763.495,00 |
| 02.01.2024 | 26,00 | 26,18 | 24,89 | 25,18 | -5,34% | 740.067,00 |
| 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% | 1.131.811,00 |
| 27.12.2023 | 25,66 | 25,84 | 25,44 | 25,64 | 0,91% | 640.822,00 |
| 26.12.2023 | 24,51 | 25,87 | 24,50 | 25,41 | 1,64% | 815.404,00 |
| 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% | 920.304,00 |
| 20.12.2023 | 24,09 | 24,72 | 23,25 | 23,27 | -4,32% | 1.478.847,00 |
| 19.12.2023 | 23,42 | 24,32 | 23,40 | 24,32 | 4,20% | 1.577.237,00 |
| 18.12.2023 | 23,58 | 23,97 | 23,09 | 23,34 | -1,64% | 1.254.903,00 |
| 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% | 1.984.562,00 |
| 13.12.2023 | 22,00 | 22,50 | 21,48 | 22,36 | 1,13% | 2.483.266,00 |
| 12.12.2023 | 23,20 | 23,21 | 21,97 | 22,11 | -4,66% | 805.675,00 |
| 11.12.2023 | 23,01 | 23,53 | 22,83 | 23,19 | 0,35% | 719.609,00 |
| 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% | 1.179.282,00 |
| 06.12.2023 | 23,97 | 24,45 | 22,95 | 22,96 | -3,20% | 1.380.456,00 |
| 05.12.2023 | 24,22 | 24,39 | 23,67 | 23,72 | -3,77% | 829.636,00 |
| 04.12.2023 | 24,50 | 25,12 | 24,23 | 24,65 | -0,52% | 829.980,00 |
| 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% | 1.513.950,00 |
| 29.11.2023 | 24,03 | 24,75 | 24,00 | 24,28 | 1,12% | 1.418.829,00 |
| 28.11.2023 | 24,63 | 24,72 | 23,22 | 24,01 | -3,30% | 1.713.451,00 |
| 27.11.2023 | 25,74 | 25,74 | 24,42 | 24,83 | -4,39% | 1.337.914,00 |
| 24.11.2023 | 26,01 | 26,23 | 25,89 | 25,97 | -1,33% | 303.079,00 |
| 22.11.2023 | 26,31 | 26,50 | 25,86 | 26,32 | 0,84% | 608.464,00 |