Deutsche Märkte geschlossen

Daqo New Energy Corp. (DQ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,82-1,38 (-2,70%)
Börsenschluss: 01:00PM EST
50,25 +0,43 (+0,86%)
Nachbörse: 04:32PM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202250,0150,4148,1349,8249,82724.000
23. Nov. 202252,5452,9650,8551,2051,20778.700
22. Nov. 202251,6551,9550,2451,8551,85464.700
21. Nov. 202252,3952,9851,2952,2552,25471.600
18. Nov. 202255,0055,6752,4353,0953,09834.800
17. Nov. 202253,9356,0953,2955,6355,63629.900
16. Nov. 202256,5958,4455,1955,2355,23791.800
15. Nov. 202256,1557,9556,0057,4557,451.234.600
14. Nov. 202256,1056,1953,6753,9153,91804.400
11. Nov. 202257,0458,0955,2055,7155,71945.700
10. Nov. 202253,5655,7452,1855,6755,671.825.300
09. Nov. 202250,9254,4350,7651,7251,721.450.900
08. Nov. 202251,6752,4750,6652,3052,301.431.400
07. Nov. 202248,8351,6848,8351,1051,102.299.300
04. Nov. 202248,6248,8745,2446,1146,111.227.300
03. Nov. 202245,1246,1545,0045,2645,26913.600
02. Nov. 202244,6647,0443,3244,5944,59979.300
01. Nov. 202245,8846,9944,0544,0544,051.076.400
31. Okt. 202243,8445,5943,3843,9943,991.120.800
28. Okt. 202246,1747,3643,0146,3746,371.377.600
27. Okt. 202249,3150,7047,6048,3848,381.194.500
26. Okt. 202248,2950,7847,8150,7350,731.684.200
25. Okt. 202246,3248,0946,1847,1347,13919.400
24. Okt. 202245,1946,1041,0345,1445,142.325.100
21. Okt. 202247,5049,3346,9748,3748,371.877.500
20. Okt. 202249,0949,3446,9647,5247,521.191.500
19. Okt. 202249,5050,2648,1749,1049,10863.300
18. Okt. 202249,9953,4249,3750,9750,971.489.000
17. Okt. 202251,9552,4847,6248,0948,091.449.400
14. Okt. 202252,9353,4050,5150,7250,72998.100
13. Okt. 202248,0051,4547,6750,6450,64817.000
12. Okt. 202249,5850,5548,7549,7449,74846.100
11. Okt. 202248,6049,5447,8348,8448,84882.900
10. Okt. 202250,0250,0448,6749,4449,441.011.600
07. Okt. 202250,5751,4049,9450,3450,34718.300
06. Okt. 202254,8055,3651,2551,6451,641.302.600
05. Okt. 202255,1656,4553,2055,2555,25833.800
04. Okt. 202254,8156,4753,8955,6655,66763.200
03. Okt. 202253,3254,6953,1353,4153,41622.100
30. Sept. 202250,1353,4149,3653,0853,081.666.500
29. Sept. 202251,4651,4649,2149,9549,951.492.400
28. Sept. 202250,5653,2149,4052,8452,841.132.600
27. Sept. 202253,4453,7351,1051,3351,331.142.600
26. Sept. 202251,5653,6451,5651,8851,882.594.100
23. Sept. 202249,9852,1149,4851,7751,771.791.100
22. Sept. 202254,9855,5050,6251,6451,642.504.800
21. Sept. 202256,0256,9653,5555,2155,21840.100
20. Sept. 202256,8057,8555,2655,9955,99818.500
19. Sept. 202254,7356,8654,7356,4156,41651.900
16. Sept. 202256,9057,4255,0356,3856,383.058.700
15. Sept. 202258,9560,7557,7057,8157,812.089.500
14. Sept. 202261,6062,7960,3862,6362,63760.200
13. Sept. 202261,8964,0861,5961,9461,94995.200
12. Sept. 202265,7965,7963,5864,1964,19926.900
09. Sept. 202265,0565,8063,3364,9564,95972.500
08. Sept. 202264,3164,8061,1063,4263,422.453.400
07. Sept. 202264,6368,7063,3468,5768,57934.100
06. Sept. 202266,0266,7663,1864,8164,811.288.600
02. Sept. 202268,2069,4664,4064,4364,43946.300
01. Sept. 202264,9268,3964,7468,2868,281.232.900
31. Aug. 202265,5067,0065,0066,6766,671.184.500
30. Aug. 202269,1469,4364,0764,7364,731.580.200
29. Aug. 202270,5671,3767,8167,9967,991.330.700
26. Aug. 202268,8473,3668,2971,8771,875.579.100
25. Aug. 202263,7167,2563,5366,5666,561.692.200
24. Aug. 202262,2463,5062,1862,2362,231.404.600
23. Aug. 202262,7563,3460,1362,7362,731.374.600
22. Aug. 202261,8063,6860,6862,2962,291.706.100
19. Aug. 202265,9866,1662,3063,0763,071.446.500
18. Aug. 202267,6568,4765,4266,7366,731.132.800
17. Aug. 202267,5067,9764,5666,5866,581.182.100
16. Aug. 202267,7369,3467,5068,2568,25803.700
15. Aug. 202269,0071,6467,3368,5868,581.113.000
12. Aug. 202268,7869,7867,0168,7468,741.220.100
11. Aug. 202270,9172,2169,4070,7370,731.160.500
10. Aug. 202266,5570,8065,1170,7170,711.797.700
09. Aug. 202263,9166,2363,0266,0566,05899.800
08. Aug. 202266,0869,9963,3564,1064,101.505.200
05. Aug. 202266,4967,6963,8464,5364,531.570.400
04. Aug. 202263,1066,9562,0366,8266,821.396.200
03. Aug. 202266,0067,8860,1762,5162,513.022.000
02. Aug. 202258,7763,3258,4761,6661,661.712.700
01. Aug. 202264,0064,0060,8561,2361,231.176.100
29. Juli 202263,3765,6563,0164,7064,701.731.500
28. Juli 202265,8067,4062,4864,2564,252.366.100
27. Juli 202261,0464,9259,9564,4364,431.536.000
26. Juli 202260,7461,4559,6760,3460,341.812.300
25. Juli 202259,5960,7957,8260,3760,371.210.000
22. Juli 202261,3962,5859,0759,7259,721.839.800
21. Juli 202265,5766,3063,2264,4264,421.131.200
20. Juli 202267,4270,3964,5966,1366,131.486.600
19. Juli 202267,3967,9965,1667,4667,461.199.700
18. Juli 202268,4170,5266,8967,1067,101.183.100
15. Juli 202267,3067,3060,7066,8466,843.027.100
14. Juli 202269,0070,9867,1070,1570,15883.100
13. Juli 202266,2070,2965,6669,5069,501.938.600
12. Juli 202268,4469,2165,1165,6065,601.871.900
11. Juli 202271,6271,7068,0568,8468,841.652.100
08. Juli 202276,8577,0671,5273,8373,832.566.100
07. Juli 202268,1477,1868,1277,0077,003.200.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...