20,000€
2,56%
Echtzeit-Aktienkurs Pony AI Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Pony AI Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 19,75 | 19,75 | 19,70 | 19,70 | 0,51% | - |
| 01.10.2025 | 19,00 | 19,75 | 18,15 | 19,60 | 0,51% | 1.000,00 |
| 30.09.2025 | 19,45 | 19,75 | 18,85 | 19,50 | 0,00% | 2.254,00 |
| 29.09.2025 | 18,30 | 20,30 | 18,25 | 19,50 | 8,33% | 945,00 |
| 26.09.2025 | 18,05 | 18,65 | 17,30 | 18,00 | -1,91% | 3.000,00 |
| 25.09.2025 | 18,45 | 18,90 | 17,10 | 18,35 | -1,87% | 525,00 |
| 24.09.2025 | 18,25 | 19,85 | 18,25 | 18,70 | 3,60% | 928,00 |
| 23.09.2025 | 17,35 | 19,50 | 17,00 | 18,05 | 2,85% | 58,00 |
| 22.09.2025 | 17,40 | 17,65 | 16,30 | 17,55 | -1,68% | 2.200,00 |
| 19.09.2025 | 14,80 | 17,85 | 14,70 | 17,85 | 21,43% | - |
| 18.09.2025 | 14,65 | 14,90 | 14,10 | 14,70 | -1,34% | - |
| 17.09.2025 | 14,45 | 14,90 | 14,20 | 14,90 | 2,05% | 445,00 |
| 16.09.2025 | 14,10 | 14,60 | 13,75 | 14,60 | 4,66% | - |
| 15.09.2025 | 12,90 | 14,30 | 12,70 | 13,95 | 6,90% | 750,00 |
| 12.09.2025 | 13,00 | 13,40 | 12,95 | 13,05 | 1,56% | 45,00 |
| 11.09.2025 | 12,80 | 13,45 | 12,75 | 12,85 | 0,78% | - |
| 10.09.2025 | 12,95 | 13,30 | 12,70 | 12,75 | 0,79% | - |
| 09.09.2025 | 12,05 | 12,80 | 12,00 | 12,65 | 4,55% | - |
| 08.09.2025 | 11,75 | 12,40 | 11,75 | 12,10 | 3,86% | - |
| 05.09.2025 | 11,75 | 12,20 | 11,55 | 11,65 | 0,00% | - |
| 04.09.2025 | 12,05 | 12,05 | 11,35 | 11,65 | -3,32% | - |
| 03.09.2025 | 12,20 | 12,40 | 11,95 | 12,05 | -0,82% | - |
| 02.09.2025 | 12,25 | 12,45 | 11,80 | 12,15 | -1,22% | - |
| 01.09.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,41% | - |
| 29.08.2025 | 12,65 | 12,70 | 12,15 | 12,25 | -2,39% | - |
| 28.08.2025 | 12,45 | 12,90 | 12,30 | 12,55 | 0,80% | - |
| 27.08.2025 | 12,70 | 12,90 | 12,25 | 12,45 | -2,35% | - |
| 26.08.2025 | 12,55 | 12,90 | 12,40 | 12,75 | 1,59% | - |
| 25.08.2025 | 12,65 | 13,30 | 12,40 | 12,55 | -0,79% | - |
| 22.08.2025 | 12,35 | 13,00 | 12,30 | 12,65 | 2,43% | - |
| 21.08.2025 | 12,85 | 12,95 | 12,20 | 12,35 | -3,14% | 700,00 |
| 20.08.2025 | 13,25 | 13,35 | 12,45 | 12,75 | -4,49% | 70,00 |
| 19.08.2025 | 13,70 | 14,10 | 13,05 | 13,35 | -2,91% | 497,00 |
| 18.08.2025 | 13,55 | 13,80 | 12,90 | 13,75 | 1,48% | - |
| 15.08.2025 | 13,05 | 13,70 | 12,85 | 13,55 | 3,04% | 440,00 |
| 14.08.2025 | 13,20 | 13,40 | 12,35 | 13,15 | 0,00% | - |
| 13.08.2025 | 12,35 | 13,50 | 12,25 | 13,15 | 6,91% | 100,00 |
| 12.08.2025 | 12,85 | 13,55 | 11,25 | 12,30 | -4,28% | 250,00 |
| 11.08.2025 | 13,00 | 13,20 | 12,40 | 12,85 | 1,58% | - |
| 08.08.2025 | 12,85 | 13,05 | 12,35 | 12,65 | -1,56% | - |
| 07.08.2025 | 12,45 | 13,00 | 12,20 | 12,85 | 4,05% | - |
| 06.08.2025 | 12,05 | 12,80 | 11,75 | 12,35 | 3,35% | - |
| 05.08.2025 | 12,20 | 12,60 | 11,75 | 11,95 | -1,65% | - |
| 04.08.2025 | 11,20 | 12,30 | 11,20 | 12,15 | 8,00% | 200,00 |
| 01.08.2025 | 11,65 | 11,65 | 10,85 | 11,25 | -4,26% | 2.000,00 |
| 31.07.2025 | 11,60 | 12,10 | 11,40 | 11,75 | 2,62% | 250,00 |
| 30.07.2025 | 11,70 | 11,90 | 11,25 | 11,45 | -2,55% | - |
| 29.07.2025 | 12,90 | 13,05 | 11,55 | 11,75 | -8,56% | 1.300,00 |
| 28.07.2025 | 13,60 | 14,15 | 12,55 | 12,85 | 0,00% | - |
| 25.07.2025 | 12,40 | 13,20 | 12,30 | 12,85 | 4,90% | - |
| 24.07.2025 | 12,85 | 13,15 | 12,20 | 12,25 | -4,67% | 4.000,00 |
| 23.07.2025 | 12,05 | 13,50 | 11,95 | 12,85 | 8,44% | 300,00 |
| 22.07.2025 | 11,05 | 12,50 | 11,05 | 11,85 | 7,24% | 4.300,00 |
| 21.07.2025 | 11,65 | 12,10 | 10,95 | 11,05 | -0,90% | 500,00 |
| 18.07.2025 | 11,40 | 12,10 | 11,05 | 11,15 | -2,62% | 300,00 |
| 17.07.2025 | 11,25 | 11,80 | 11,15 | 11,45 | 1,78% | 85,00 |
| 16.07.2025 | 11,30 | 11,80 | 10,75 | 11,25 | 0,00% | 500,00 |
| 15.07.2025 | 10,95 | 11,90 | 10,75 | 11,25 | 3,69% | 3.140,00 |
| 14.07.2025 | 10,95 | 11,30 | 10,65 | 10,85 | -0,91% | 2.200,00 |
| 11.07.2025 | 11,00 | 11,30 | 10,65 | 10,95 | -0,90% | 2,00 |
| 10.07.2025 | 10,50 | 11,20 | 10,05 | 11,05 | 6,76% | - |
| 09.07.2025 | 10,65 | 10,80 | 10,15 | 10,35 | -2,82% | 70,00 |
| 08.07.2025 | 10,60 | 10,90 | 10,25 | 10,65 | 0,00% | 2.060,00 |
| 07.07.2025 | 10,90 | 11,20 | 10,45 | 10,65 | -2,74% | - |
| 04.07.2025 | 10,90 | 11,05 | 10,80 | 10,95 | 0,46% | - |
| 03.07.2025 | 11,15 | 11,60 | 10,75 | 10,90 | -2,24% | - |
| 02.07.2025 | 11,20 | 11,40 | 10,80 | 11,15 | -1,33% | - |
| 01.07.2025 | 10,90 | 11,30 | 10,15 | 11,30 | 1,35% | 25,00 |
| 30.06.2025 | 11,90 | 12,05 | 10,95 | 11,15 | -4,70% | 400,00 |
| 27.06.2025 | 12,75 | 13,15 | 11,35 | 11,70 | -6,40% | 1.146,00 |
| 26.06.2025 | 11,20 | 13,50 | 10,05 | 12,50 | 12,11% | 47,00 |
| 25.06.2025 | 11,50 | 12,85 | 11,15 | 11,15 | -2,62% | - |
| 24.06.2025 | 9,90 | 11,60 | 9,88 | 11,45 | 16,84% | - |
| 23.06.2025 | 10,10 | 10,60 | 9,35 | 9,80 | -4,39% | 800,00 |
| 20.06.2025 | 10,90 | 11,30 | 10,15 | 10,25 | -5,96% | 500,00 |
| 19.06.2025 | 11,00 | 11,05 | 10,85 | 10,90 | -1,36% | - |
| 18.06.2025 | 10,60 | 11,60 | 10,55 | 11,05 | 2,79% | - |
| 17.06.2025 | 10,60 | 11,30 | 10,55 | 10,75 | 0,00% | - |
| 16.06.2025 | 10,35 | 10,80 | 10,18 | 10,75 | 5,91% | 2.200,00 |
| 13.06.2025 | 10,80 | 11,05 | 10,15 | 10,15 | -7,31% | 5.200,00 |
| 12.06.2025 | 10,95 | 11,30 | 10,55 | 10,95 | -0,90% | 58,00 |
| 11.06.2025 | 11,35 | 11,80 | 10,85 | 11,05 | -3,49% | 985,00 |
| 10.06.2025 | 11,90 | 12,20 | 11,35 | 11,45 | -5,76% | 4.500,00 |
| 09.06.2025 | 12,35 | 12,80 | 11,75 | 12,15 | -0,82% | - |
| 06.06.2025 | 11,50 | 12,60 | 11,35 | 12,25 | 4,26% | 800,00 |
| 05.06.2025 | 11,45 | 12,30 | 10,55 | 11,75 | 1,73% | - |
| 04.06.2025 | 12,30 | 12,85 | 11,45 | 11,55 | -5,33% | 980,00 |
| 03.06.2025 | 15,35 | 15,65 | 12,00 | 12,20 | -20,00% | 1.350,00 |
| 02.06.2025 | 16,70 | 18,05 | 14,10 | 15,25 | -10,29% | 900,00 |
| 30.05.2025 | 15,30 | 17,50 | 14,45 | 17,00 | 12,58% | 2.500,00 |
| 29.05.2025 | 17,20 | 17,40 | 15,00 | 15,10 | -7,65% | 3.667,00 |
| 28.05.2025 | 19,15 | 19,20 | 15,95 | 16,35 | -13,49% | 5.000,00 |
| 27.05.2025 | 15,25 | 19,00 | 15,25 | 18,90 | 12,50% | 7.720,00 |
| 26.05.2025 | 14,90 | 17,15 | 14,90 | 16,80 | 10,16% | 2.375,00 |
| 23.05.2025 | 17,95 | 19,55 | 14,95 | 15,25 | -16,21% | 580,00 |
| 22.05.2025 | 14,90 | 19,00 | 14,70 | 18,20 | 19,34% | 1.775,00 |
| 21.05.2025 | 15,60 | 16,30 | 14,65 | 15,25 | -3,79% | 430,00 |
| 20.05.2025 | 15,10 | 17,80 | 15,00 | 15,85 | 5,32% | 1.410,00 |
| 19.05.2025 | 16,25 | 16,60 | 15,00 | 15,05 | -9,06% | 1.431,00 |
| 16.05.2025 | 14,55 | 16,55 | 14,40 | 16,55 | 14,53% | 450,00 |