15,500€
1,31%
Echtzeit-Aktienkurs Pony AI Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Pony AI Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,05 | 17,00 | 14,75 | 16,00 | 6,31% | 10.627,00 |
| 08.05.2025 | 13,00 | 15,95 | 12,40 | 15,05 | 14,45% | 10.150,00 |
| 07.05.2025 | 11,80 | 13,30 | 11,10 | 13,15 | 3,95% | 13.602,00 |
| 06.05.2025 | 8,60 | 12,75 | 8,58 | 12,65 | 47,52% | 17.021,00 |
| 05.05.2025 | 9,28 | 10,10 | 8,50 | 8,58 | -7,30% | - |
| 02.05.2025 | 7,60 | 10,30 | 7,58 | 9,25 | 14,91% | 200,00 |
| 30.04.2025 | 8,10 | 8,93 | 7,68 | 8,05 | -5,01% | 1.286,00 |
| 29.04.2025 | 9,03 | 10,50 | 7,60 | 8,48 | -6,09% | 675,00 |
| 28.04.2025 | 6,20 | 9,90 | 6,13 | 9,03 | 46,75% | 175,00 |
| 25.04.2025 | 6,70 | 8,80 | 6,00 | 6,15 | -7,17% | 2.125,00 |
| 24.04.2025 | 5,18 | 6,80 | 4,92 | 6,63 | 38,02% | 50,00 |
| 23.04.2025 | 3,78 | 5,07 | 3,74 | 4,80 | 32,23% | 5.500,00 |
| 22.04.2025 | 3,62 | 3,80 | 3,57 | 3,63 | -7,63% | - |
| 17.04.2025 | 4,15 | 4,26 | 3,91 | 3,93 | -4,38% | - |
| 16.04.2025 | 4,47 | 4,62 | 3,93 | 4,11 | -10,65% | - |
| 15.04.2025 | 4,73 | 4,88 | 4,40 | 4,60 | -2,54% | - |
| 14.04.2025 | 4,77 | 5,07 | 4,67 | 4,72 | 1,07% | 3.000,00 |
| 11.04.2025 | 5,23 | 5,38 | 4,58 | 4,67 | -11,05% | 2.000,00 |
| 10.04.2025 | 5,90 | 5,95 | 5,08 | 5,25 | -12,50% | - |
| 09.04.2025 | 5,13 | 6,10 | 5,08 | 6,00 | 13,74% | - |
| 08.04.2025 | 6,08 | 6,25 | 5,08 | 5,28 | -11,72% | - |
| 07.04.2025 | 5,45 | 6,30 | 5,00 | 5,98 | 2,58% | 50,00 |
| 04.04.2025 | 6,23 | 6,40 | 5,58 | 5,83 | -7,17% | 680,00 |
| 03.04.2025 | 6,53 | 6,73 | 5,98 | 6,28 | -10,04% | 1.000,00 |
| 02.04.2025 | 7,25 | 7,48 | 6,75 | 6,98 | -4,78% | 400,00 |
| 01.04.2025 | 8,15 | 8,33 | 6,95 | 7,33 | -9,57% | - |
| 31.03.2025 | 8,23 | 8,33 | 7,65 | 8,10 | -2,70% | 1.000,00 |
| 28.03.2025 | 9,40 | 9,83 | 8,15 | 8,33 | -14,83% | 15,00 |
| 27.03.2025 | 10,20 | 10,20 | 9,25 | 9,78 | -5,10% | 500,00 |
| 26.03.2025 | 11,25 | 11,40 | 9,90 | 10,30 | -10,04% | 500,00 |
| 25.03.2025 | 12,30 | 12,65 | 10,85 | 11,45 | -7,66% | - |
| 24.03.2025 | 11,85 | 12,40 | 11,45 | 12,40 | 5,53% | 400,00 |
| 21.03.2025 | 11,40 | 11,80 | 11,05 | 11,75 | 1,29% | - |
| 20.03.2025 | 11,55 | 11,80 | 11,35 | 11,60 | 0,00% | 586,00 |
| 19.03.2025 | 11,75 | 12,10 | 11,45 | 11,60 | -2,52% | 30,00 |
| 18.03.2025 | 12,50 | 12,80 | 11,65 | 11,90 | -6,67% | 240,00 |
| 17.03.2025 | 12,75 | 12,95 | 12,15 | 12,75 | 0,00% | 2.155,00 |
| 14.03.2025 | 11,95 | 13,25 | 11,95 | 12,75 | 7,14% | 8.000,00 |
| 13.03.2025 | 12,65 | 12,90 | 11,65 | 11,90 | -6,67% | - |
| 12.03.2025 | 12,40 | 13,00 | 12,20 | 12,75 | 2,41% | - |
| 11.03.2025 | 12,30 | 12,90 | 11,45 | 12,45 | 1,22% | - |
| 10.03.2025 | 14,05 | 14,30 | 12,20 | 12,30 | -12,46% | 240,00 |
| 07.03.2025 | 13,75 | 14,25 | 13,00 | 14,05 | 2,18% | 60,00 |
| 06.03.2025 | 14,05 | 14,55 | 13,10 | 13,75 | -1,79% | - |
| 05.03.2025 | 13,90 | 14,50 | 13,10 | 14,00 | 1,08% | 620,00 |
| 04.03.2025 | 14,50 | 14,70 | 13,40 | 13,85 | -3,15% | - |
| 03.03.2025 | 15,50 | 15,95 | 14,30 | 14,30 | -8,33% | - |
| 28.02.2025 | 15,75 | 16,40 | 14,80 | 15,60 | -0,95% | - |
| 27.02.2025 | 16,90 | 17,50 | 15,60 | 15,75 | -7,08% | 60,00 |
| 26.02.2025 | 16,25 | 18,35 | 16,25 | 16,95 | 4,31% | 1.942,00 |
| 25.02.2025 | 18,05 | 18,55 | 15,90 | 16,25 | -9,97% | 140,00 |
| 24.02.2025 | 22,50 | 22,70 | 17,40 | 18,05 | -19,78% | 2.418,00 |
| 21.02.2025 | 17,05 | 23,00 | 17,00 | 22,50 | 31,96% | 437,00 |
| 20.02.2025 | 17,70 | 18,30 | 16,05 | 17,05 | -3,67% | 400,00 |
| 19.02.2025 | 17,50 | 18,30 | 16,95 | 17,70 | 0,85% | 600,00 |
| 18.02.2025 | 16,65 | 17,85 | 15,55 | 17,55 | 5,09% | 40,00 |
| 17.02.2025 | 15,75 | 16,90 | 15,75 | 16,70 | 6,03% | 27.054,00 |
| 14.02.2025 | 14,20 | 18,40 | 14,15 | 15,75 | 11,31% | - |
| 13.02.2025 | 15,10 | 15,40 | 14,00 | 14,15 | -8,41% | 195,00 |
| 12.02.2025 | 13,55 | 16,40 | 13,55 | 15,45 | 12,77% | 465,00 |
| 11.02.2025 | 14,40 | 14,60 | 13,40 | 13,70 | -5,84% | 500,00 |
| 10.02.2025 | 13,60 | 14,75 | 13,55 | 14,55 | 7,38% | 494,00 |
| 07.02.2025 | 12,75 | 13,70 | 12,70 | 13,55 | 5,86% | - |
| 06.02.2025 | 12,60 | 13,50 | 12,20 | 12,80 | 1,19% | 100,00 |
| 05.02.2025 | 12,50 | 12,75 | 12,20 | 12,65 | 0,80% | 220,00 |
| 04.02.2025 | 12,85 | 13,10 | 12,50 | 12,55 | -1,57% | 341,00 |
| 03.02.2025 | 12,75 | 13,00 | 12,45 | 12,75 | 0,79% | - |
| 31.01.2025 | 12,90 | 13,10 | 12,55 | 12,65 | -2,32% | - |
| 30.01.2025 | 12,75 | 13,00 | 12,50 | 12,95 | 1,57% | - |
| 29.01.2025 | 12,70 | 13,00 | 12,60 | 12,75 | -0,78% | - |
| 28.01.2025 | 12,50 | 13,00 | 12,25 | 12,85 | 3,21% | 80,00 |
| 27.01.2025 | 12,60 | 13,30 | 11,85 | 12,45 | -0,80% | 200,00 |
| 24.01.2025 | 12,60 | 13,05 | 12,40 | 12,55 | -2,33% | 170,00 |
| 23.01.2025 | 12,75 | 13,10 | 12,55 | 12,85 | -0,39% | 800,00 |
| 22.01.2025 | 12,75 | 13,05 | 12,40 | 12,90 | 1,98% | - |
| 21.01.2025 | 13,20 | 13,45 | 12,60 | 12,65 | -4,53% | - |
| 20.01.2025 | 13,20 | 13,35 | 13,10 | 13,25 | 0,00% | 855,00 |
| 17.01.2025 | 12,90 | 13,50 | 12,55 | 13,25 | 1,15% | 50,00 |
| 16.01.2025 | 13,15 | 13,70 | 12,80 | 13,10 | -0,76% | 240,00 |
| 15.01.2025 | 13,60 | 14,40 | 12,90 | 13,20 | -4,00% | 1.750,00 |
| 14.01.2025 | 13,90 | 14,45 | 13,30 | 13,75 | -1,08% | 2.100,00 |
| 13.01.2025 | 14,50 | 14,80 | 13,20 | 13,90 | -5,76% | 30,00 |
| 10.01.2025 | 13,40 | 14,95 | 13,20 | 14,75 | 10,07% | 650,00 |
| 09.01.2025 | 13,40 | 13,45 | 13,20 | 13,40 | 1,52% | - |
| 08.01.2025 | 14,40 | 15,00 | 13,05 | 13,20 | -11,71% | - |
| 07.01.2025 | 14,40 | 15,75 | 14,40 | 14,95 | 2,40% | 150,00 |
| 06.01.2025 | 14,25 | 15,00 | 13,80 | 14,60 | 2,82% | 100,00 |
| 03.01.2025 | 14,60 | 14,60 | 14,10 | 14,20 | -2,74% | 30,00 |
| 02.01.2025 | 13,70 | 14,60 | 13,70 | 14,60 | 12,31% | 550,00 |
| 30.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 27.12.2024 | 14,00 | 14,60 | 13,00 | 13,00 | 2,36% | 935,00 |
| 23.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 20.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 19.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 18.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 17.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 16.12.2024 | 12,20 | 12,20 | 11,80 | 11,80 | -2,48% | - |
| 13.12.2024 | 12,00 | 12,10 | 12,00 | 12,10 | -7,63% | - |
| 12.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -13,82% | - |
| 11.12.2024 | 13,70 | 15,20 | 13,70 | 15,20 | 13,43% | 200,00 |