5,400$
7,78%
Echtzeit-Aktienkurs Pony AI Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Pony AI Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,03 | 5,48 | 5,01 | 5,28 | 5,39% | 3.717.296,00 |
| 19.10.2026 | 5,07 | 5,07 | 4,94 | 5,01 | 1,62% | 2.497.778,00 |
| 16.10.2026 | 5,14 | 5,15 | 4,90 | 4,93 | -4,64% | 3.248.948,00 |
| 15.10.2026 | 5,00 | 5,17 | 4,94 | 5,17 | 0,00% | 4.906.845,00 |
| 14.10.2026 | 5,42 | 5,50 | 5,14 | 5,17 | -7,51% | 4.922.879,00 |
| 13.10.2026 | 5,51 | 5,67 | 5,50 | 5,59 | -2,61% | 3.183.171,00 |
| 12.10.2026 | 6,15 | 6,15 | 5,73 | 5,74 | -4,97% | 5.063.396,00 |
| 09.10.2026 | 5,82 | 6,19 | 5,80 | 6,04 | 4,86% | 4.634.684,00 |
| 08.10.2026 | 5,91 | 5,92 | 5,71 | 5,76 | -5,11% | 3.539.551,00 |
| 07.10.2026 | 6,04 | 6,11 | 5,94 | 6,07 | -0,98% | 3.864.221,00 |
| 06.10.2026 | 6,20 | 6,20 | 6,07 | 6,13 | 0,33% | 2.805.714,00 |
| 05.10.2026 | 6,07 | 6,34 | 6,03 | 6,11 | 0,66% | 6.300.505,00 |
| 02.10.2026 | 6,18 | 6,24 | 5,97 | 6,07 | -2,72% | 5.789.167,00 |
| 01.10.2026 | 6,52 | 6,60 | 6,11 | 6,24 | -4,59% | 6.522.975,00 |
| 30.09.2026 | 6,57 | 6,61 | 6,48 | 6,54 | 0,00% | 4.360.066,00 |
| 29.09.2026 | 6,75 | 6,78 | 6,52 | 6,54 | -5,76% | 5.017.804,00 |
| 28.09.2026 | 7,12 | 7,31 | 6,93 | 6,94 | 0,73% | 2.982.927,00 |
| 25.09.2026 | 6,95 | 7,05 | 6,78 | 6,89 | -2,82% | 3.570.677,00 |
| 24.09.2026 | 7,19 | 7,45 | 7,00 | 7,09 | -2,34% | 3.315.406,00 |
| 23.09.2026 | 7,19 | 7,46 | 7,11 | 7,26 | -0,41% | 4.915.809,00 |
| 22.09.2026 | 6,94 | 7,42 | 6,88 | 7,29 | 5,96% | 5.892.137,00 |
| 21.09.2026 | 6,80 | 6,92 | 6,59 | 6,88 | 1,10% | 4.091.606,00 |
| 18.09.2026 | 6,91 | 6,95 | 6,57 | 6,81 | -1,09% | 7.790.770,00 |
| 17.09.2026 | 6,75 | 6,90 | 6,67 | 6,88 | 5,04% | 2.650.788,00 |
| 16.09.2026 | 6,66 | 6,76 | 6,50 | 6,55 | -1,80% | 2.658.936,00 |
| 15.09.2026 | 6,62 | 6,74 | 6,56 | 6,67 | -0,60% | 2.583.407,00 |
| 14.09.2026 | 6,60 | 6,82 | 6,59 | 6,71 | 1,13% | 2.264.209,00 |
| 11.09.2026 | 6,70 | 6,82 | 6,59 | 6,64 | 0,08% | 3.134.377,00 |
| 10.09.2026 | 6,66 | 6,82 | 6,61 | 6,63 | -1,92% | 3.213.339,00 |
| 09.09.2026 | 7,05 | 7,14 | 6,75 | 6,76 | -5,85% | 3.706.393,00 |
| 08.09.2026 | 7,14 | 7,33 | 7,00 | 7,18 | -2,31% | 2.942.254,00 |
| 04.09.2026 | 7,33 | 7,54 | 7,28 | 7,35 | 1,94% | 2.319.377,00 |
| 03.09.2026 | 7,15 | 7,25 | 7,10 | 7,21 | 2,56% | 3.216.183,00 |
| 02.09.2026 | 6,84 | 7,04 | 6,73 | 7,03 | 0,14% | 3.816.265,00 |
| 01.09.2026 | 7,00 | 7,21 | 7,00 | 7,02 | -0,99% | 2.361.562,00 |
| 31.08.2026 | 7,21 | 7,26 | 7,06 | 7,09 | -6,46% | 5.226.553,00 |
| 28.08.2026 | 7,58 | 7,70 | 7,49 | 7,58 | 0,80% | 2.320.667,00 |
| 27.08.2026 | 7,39 | 7,60 | 7,29 | 7,52 | 3,30% | 3.086.924,00 |
| 26.08.2026 | 7,30 | 7,42 | 7,18 | 7,28 | -3,45% | 6.503.586,00 |
| 25.08.2026 | 7,55 | 7,56 | 7,31 | 7,54 | -0,20% | 4.097.475,00 |
| 24.08.2026 | 7,90 | 7,98 | 7,40 | 7,56 | -8,20% | 5.957.712,00 |
| 21.08.2026 | 7,80 | 8,33 | 7,78 | 8,23 | 6,26% | 3.528.270,00 |
| 20.08.2026 | 8,00 | 8,28 | 7,62 | 7,75 | -1,09% | 6.798.122,00 |
| 19.08.2026 | 7,66 | 8,05 | 7,45 | 7,83 | 1,10% | 5.556.948,00 |
| 18.08.2026 | 7,53 | 8,19 | 7,15 | 7,75 | -2,94% | 6.530.320,00 |
| 17.08.2026 | 8,16 | 8,16 | 7,86 | 7,98 | -1,97% | 3.672.586,00 |
| 14.08.2026 | 8,33 | 8,43 | 8,08 | 8,14 | -2,28% | 2.972.751,00 |
| 13.08.2026 | 8,20 | 8,40 | 8,06 | 8,33 | 1,59% | 2.431.548,00 |
| 12.08.2026 | 8,46 | 8,51 | 8,06 | 8,20 | -3,19% | 3.071.763,00 |
| 11.08.2026 | 8,46 | 8,63 | 8,41 | 8,47 | 0,12% | 2.576.213,00 |
| 10.08.2026 | 8,13 | 8,54 | 8,09 | 8,46 | 3,80% | 4.757.975,00 |
| 07.08.2026 | 7,99 | 8,15 | 7,83 | 8,15 | 4,76% | 2.207.947,00 |
| 06.08.2026 | 7,64 | 7,83 | 7,54 | 7,78 | -0,38% | 1.913.170,00 |
| 05.08.2026 | 8,00 | 8,14 | 7,76 | 7,81 | -2,74% | 3.756.542,00 |
| 04.08.2026 | 7,92 | 8,08 | 7,82 | 8,03 | -0,25% | 2.412.330,00 |
| 03.08.2026 | 7,85 | 8,13 | 7,73 | 8,05 | 2,29% | 2.304.157,00 |
| 31.07.2026 | 7,99 | 7,99 | 7,69 | 7,87 | -0,88% | 6.902.179,00 |
| 30.07.2026 | 7,56 | 8,01 | 7,55 | 7,94 | 3,66% | 3.075.366,00 |
| 29.07.2026 | 7,63 | 8,02 | 7,56 | 7,66 | 1,06% | 5.048.517,00 |
| 28.07.2026 | 7,32 | 7,61 | 7,21 | 7,58 | 2,71% | 2.903.771,00 |
| 27.07.2026 | 7,38 | 7,55 | 7,24 | 7,38 | 3,51% | 2.929.111,00 |
| 24.07.2026 | 7,20 | 7,41 | 7,01 | 7,13 | -2,60% | 4.780.066,00 |
| 23.07.2026 | 6,86 | 7,43 | 6,83 | 7,32 | 7,17% | 5.967.027,00 |
| 22.07.2026 | 6,88 | 6,99 | 6,75 | 6,83 | -1,16% | 2.083.321,00 |
| 21.07.2026 | 6,95 | 7,11 | 6,86 | 6,91 | 2,98% | 3.406.630,00 |
| 20.07.2026 | 6,72 | 6,89 | 6,62 | 6,71 | 0,75% | 2.405.600,00 |
| 17.07.2026 | 6,61 | 6,77 | 6,46 | 6,66 | -4,58% | 3.229.255,00 |
| 16.07.2026 | 7,10 | 7,17 | 6,95 | 6,98 | -2,38% | 2.868.141,00 |
| 15.07.2026 | 7,11 | 7,28 | 7,08 | 7,15 | 2,88% | 2.886.574,00 |
| 14.07.2026 | 6,88 | 7,00 | 6,80 | 6,95 | 3,89% | 2.839.146,00 |
| 13.07.2026 | 6,54 | 6,73 | 6,37 | 6,69 | 1,52% | 3.771.716,00 |
| 10.07.2026 | 6,79 | 6,91 | 6,59 | 6,59 | -2,08% | 2.281.890,00 |
| 09.07.2026 | 6,70 | 6,89 | 6,57 | 6,73 | -0,88% | 2.254.536,00 |
| 08.07.2026 | 6,53 | 7,03 | 6,53 | 6,79 | 3,19% | 4.620.447,00 |
| 07.07.2026 | 6,80 | 6,92 | 6,57 | 6,58 | -6,00% | 3.325.683,00 |
| 06.07.2026 | 6,82 | 7,04 | 6,77 | 7,00 | 2,49% | 3.202.007,00 |
| 02.07.2026 | 7,17 | 7,30 | 6,74 | 6,83 | -6,31% | 4.585.914,00 |
| 01.07.2026 | 6,92 | 7,40 | 6,89 | 7,29 | 4,89% | 3.960.237,00 |
| 30.06.2026 | 6,82 | 7,09 | 6,81 | 6,95 | -0,14% | 5.971.616,00 |
| 29.06.2026 | 7,28 | 7,28 | 6,86 | 6,96 | 1,31% | 5.588.489,00 |
| 26.06.2026 | 6,67 | 6,98 | 6,67 | 6,87 | -0,87% | 2.756.616,00 |
| 25.06.2026 | 7,11 | 7,19 | 6,79 | 6,93 | -3,88% | 3.390.812,00 |
| 24.06.2026 | 7,15 | 7,35 | 7,04 | 7,21 | -1,50% | 3.643.782,00 |
| 23.06.2026 | 7,45 | 7,62 | 7,30 | 7,32 | -6,87% | 3.306.447,00 |
| 22.06.2026 | 8,12 | 8,25 | 7,85 | 7,86 | -5,76% | 4.980.561,00 |
| 18.06.2026 | 8,09 | 8,54 | 8,05 | 8,34 | 5,04% | 5.434.567,00 |
| 17.06.2026 | 8,03 | 8,25 | 7,91 | 7,94 | 0,00% | 2.925.588,00 |
| 16.06.2026 | 8,26 | 8,28 | 7,93 | 7,94 | -4,57% | 4.287.636,00 |
| 15.06.2026 | 8,42 | 8,68 | 8,30 | 8,32 | 2,09% | 4.554.194,00 |
| 12.06.2026 | 8,43 | 8,47 | 8,14 | 8,15 | -1,81% | 4.043.816,00 |
| 11.06.2026 | 8,11 | 8,32 | 7,95 | 8,30 | 1,47% | 4.688.429,00 |
| 10.06.2026 | 8,44 | 8,58 | 8,17 | 8,18 | -4,77% | 3.131.409,00 |
| 09.06.2026 | 9,11 | 9,11 | 8,30 | 8,59 | -4,13% | 3.706.727,00 |
| 08.06.2026 | 9,12 | 9,20 | 8,75 | 8,96 | 3,94% | 3.914.040,00 |
| 05.06.2026 | 9,27 | 9,30 | 8,41 | 8,62 | -9,83% | 7.202.907,00 |
| 04.06.2026 | 10,04 | 10,15 | 9,43 | 9,56 | -7,81% | 5.820.662,00 |
| 03.06.2026 | 10,63 | 10,77 | 10,24 | 10,37 | -4,25% | 5.248.363,00 |
| 02.06.2026 | 10,88 | 11,28 | 10,68 | 10,83 | 0,37% | 5.606.303,00 |
| 01.06.2026 | 9,98 | 10,85 | 9,81 | 10,79 | 7,58% | 6.531.195,00 |
| 29.05.2026 | 10,12 | 10,38 | 9,93 | 10,03 | 0,70% | 4.424.602,00 |