12,200€
-3,17%
Echtzeit-Aktienkurs Pony AI Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Pony AI Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 11,95 | 12,30 | 11,95 | 12,15 | 2,10% | - |
| 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 |
| 10.12.2024 | 13,40 | 13,40 | 13,30 | 13,40 | 0,87% | 150,00 |
| 09.12.2024 | 11,70 | 13,28 | 11,70 | 13,28 | 14,06% | 220,00 |
| 06.12.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 0,85% | - |
| 05.12.2024 | 11,16 | 11,63 | 11,16 | 11,55 | -2,14% | 80,00 |