10,100€
-4,72%
Echtzeit-Aktienkurs Pony AI Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Pony AI Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 10,70 | 10,95 | 9,95 | 10,03 | -6,31% | - |
| 12.03.2026 | 11,10 | 11,10 | 10,55 | 10,70 | -4,46% | 675,00 |
| 11.03.2026 | 11,40 | 11,45 | 10,95 | 11,20 | -1,75% | - |
| 10.03.2026 | 11,05 | 11,65 | 11,05 | 11,40 | 2,70% | - |
| 09.03.2026 | 10,65 | 11,15 | 10,30 | 11,10 | 3,26% | - |
| 06.03.2026 | 11,60 | 11,70 | 10,55 | 10,75 | -8,51% | - |
| 05.03.2026 | 11,50 | 11,95 | 11,30 | 11,75 | 0,86% | - |
| 04.03.2026 | 11,15 | 11,65 | 10,95 | 11,65 | 4,48% | - |
| 03.03.2026 | 11,85 | 11,85 | 10,95 | 11,15 | -6,69% | 4.750,00 |
| 02.03.2026 | 11,70 | 11,95 | 11,35 | 11,95 | -1,65% | 141,00 |
| 27.02.2026 | 12,35 | 12,70 | 11,95 | 12,15 | 0,83% | - |
| 26.02.2026 | 11,40 | 12,05 | 11,35 | 12,05 | 5,24% | - |
| 25.02.2026 | 11,30 | 11,55 | 11,15 | 11,45 | 1,78% | - |
| 24.02.2026 | 11,35 | 11,40 | 10,95 | 11,25 | -1,75% | 22.844,00 |
| 23.02.2026 | 11,85 | 11,90 | 11,25 | 11,45 | -1,29% | 20.786,00 |
| 20.02.2026 | 11,85 | 11,95 | 11,40 | 11,60 | -1,28% | 17.600,00 |
| 19.02.2026 | 11,60 | 11,75 | 11,40 | 11,75 | 1,73% | - |
| 18.02.2026 | 11,70 | 11,80 | 11,30 | 11,55 | -0,86% | - |
| 17.02.2026 | 11,95 | 12,25 | 11,55 | 11,65 | -2,10% | - |
| 16.02.2026 | 11,90 | 12,00 | 11,90 | 11,90 | 0,42% | 6.470,00 |
| 13.02.2026 | 12,25 | 12,40 | 11,75 | 11,85 | -1,25% | - |
| 12.02.2026 | 12,25 | 12,65 | 11,75 | 12,00 | -2,83% | 530,00 |
| 11.02.2026 | 12,60 | 12,75 | 11,95 | 12,35 | 0,00% | - |
| 10.02.2026 | 12,45 | 12,65 | 12,35 | 12,35 | -0,80% | - |
| 09.02.2026 | 11,75 | 12,85 | 11,75 | 12,45 | 2,05% | 8.800,00 |
| 06.02.2026 | 11,20 | 12,35 | 11,10 | 12,20 | 10,91% | - |
| 05.02.2026 | 11,20 | 11,30 | 10,85 | 11,00 | -0,90% | 19.800,00 |
| 04.02.2026 | 11,55 | 11,70 | 10,85 | 11,10 | -3,48% | 2.975,00 |
| 03.02.2026 | 11,55 | 12,00 | 11,15 | 11,50 | 2,22% | - |
| 02.02.2026 | 11,40 | 11,70 | 11,15 | 11,25 | -4,26% | 1.140,00 |
| 30.01.2026 | 12,15 | 12,15 | 11,55 | 11,75 | -2,49% | 1.125,00 |
| 29.01.2026 | 13,00 | 13,05 | 11,85 | 12,05 | -8,37% | 9.440,00 |
| 28.01.2026 | 13,15 | 13,50 | 12,95 | 13,15 | 0,77% | - |
| 27.01.2026 | 13,15 | 13,50 | 13,05 | 13,05 | 0,00% | - |
| 26.01.2026 | 13,60 | 13,65 | 13,05 | 13,05 | -5,43% | 2.500,00 |
| 23.01.2026 | 14,15 | 14,40 | 13,40 | 13,80 | -2,82% | - |
| 22.01.2026 | 13,40 | 14,65 | 13,35 | 14,20 | 5,58% | 2.300,00 |
| 21.01.2026 | 13,20 | 13,55 | 13,05 | 13,45 | 3,07% | - |
| 20.01.2026 | 13,95 | 14,05 | 12,95 | 13,05 | -4,74% | 5.796,00 |
| 19.01.2026 | 13,90 | 13,95 | 13,65 | 13,70 | -2,49% | 3.360,00 |
| 16.01.2026 | 13,75 | 14,25 | 13,70 | 14,05 | 2,93% | - |
| 15.01.2026 | 13,75 | 14,35 | 13,55 | 13,65 | -1,09% | - |
| 14.01.2026 | 13,65 | 14,55 | 13,55 | 13,80 | 2,60% | 2.150,00 |
| 13.01.2026 | 14,60 | 14,90 | 13,25 | 13,45 | -9,43% | 2.650,00 |
| 12.01.2026 | 14,85 | 15,15 | 14,45 | 14,85 | 0,34% | - |
| 09.01.2026 | 14,85 | 15,15 | 14,25 | 14,80 | -0,34% | 1.850,00 |
| 08.01.2026 | 14,45 | 14,85 | 14,25 | 14,85 | 1,37% | 6.526,00 |
| 07.01.2026 | 14,80 | 14,85 | 14,25 | 14,65 | -1,01% | 4.598,00 |
| 06.01.2026 | 14,20 | 14,95 | 14,05 | 14,80 | 5,71% | 21.150,00 |
| 05.01.2026 | 13,65 | 14,55 | 13,45 | 14,00 | 1,82% | 12.017,00 |
| 02.01.2026 | 12,35 | 13,75 | 12,35 | 13,75 | 7,00% | 8.400,00 |
| 30.12.2025 | 13,00 | 13,05 | 12,85 | 12,85 | 2,80% | - |
| 29.12.2025 | 12,85 | 12,85 | 12,20 | 12,50 | -7,06% | 50,00 |
| 23.12.2025 | 14,10 | 14,25 | 13,20 | 13,45 | -3,58% | - |
| 22.12.2025 | 13,75 | 14,00 | 13,10 | 13,95 | 2,20% | - |
| 19.12.2025 | 12,45 | 13,90 | 12,35 | 13,65 | 11,43% | 730,00 |
| 18.12.2025 | 12,05 | 12,70 | 11,95 | 12,25 | 0,00% | - |
| 17.12.2025 | 12,60 | 13,30 | 12,25 | 12,25 | -0,41% | - |
| 16.12.2025 | 11,70 | 12,60 | 11,55 | 12,30 | 4,68% | - |
| 15.12.2025 | 12,30 | 12,30 | 11,65 | 11,75 | -4,08% | - |
| 12.12.2025 | 12,90 | 13,55 | 12,10 | 12,25 | -5,41% | - |
| 11.12.2025 | 12,40 | 13,00 | 12,05 | 12,95 | 3,60% | - |
| 10.12.2025 | 12,35 | 12,75 | 12,10 | 12,50 | 2,04% | - |
| 09.12.2025 | 12,15 | 12,30 | 11,85 | 12,25 | 2,08% | - |
| 08.12.2025 | 12,45 | 12,50 | 11,75 | 12,00 | -2,04% | 430,00 |
| 05.12.2025 | 12,55 | 12,80 | 12,15 | 12,25 | -0,41% | 350,00 |
| 04.12.2025 | 12,25 | 12,70 | 12,00 | 12,30 | 0,82% | 2.480,00 |
| 03.12.2025 | 12,25 | 12,30 | 11,80 | 12,20 | -0,41% | - |
| 02.12.2025 | 12,45 | 12,80 | 11,95 | 12,25 | -1,61% | 200,00 |
| 01.12.2025 | 12,05 | 12,60 | 11,65 | 12,45 | 5,96% | 1.140,00 |
| 28.11.2025 | 11,95 | 12,10 | 11,65 | 11,75 | -4,47% | 1.000,00 |
| 27.11.2025 | 11,75 | 12,45 | 11,65 | 12,30 | 6,96% | 375,00 |
| 26.11.2025 | 11,30 | 11,80 | 11,25 | 11,50 | 0,88% | 3.974,00 |
| 25.11.2025 | 10,80 | 12,50 | 10,75 | 11,40 | 6,54% | 1.860,00 |
| 24.11.2025 | 9,80 | 10,95 | 9,70 | 10,70 | 5,94% | 536,00 |
| 21.11.2025 | 9,85 | 10,10 | 9,13 | 10,10 | 0,25% | 100,00 |
| 20.11.2025 | 10,65 | 11,00 | 9,90 | 10,08 | -2,66% | - |
| 19.11.2025 | 10,45 | 11,00 | 10,25 | 10,35 | -5,05% | - |
| 18.11.2025 | 10,25 | 11,00 | 10,15 | 10,90 | 5,31% | 195,00 |
| 17.11.2025 | 10,90 | 11,10 | 10,35 | 10,35 | -6,76% | 150,00 |
| 14.11.2025 | 10,45 | 11,60 | 10,10 | 11,10 | 1,37% | 500,00 |
| 13.11.2025 | 12,05 | 12,05 | 10,95 | 10,95 | -13,78% | - |
| 12.11.2025 | 12,40 | 12,75 | 11,85 | 12,70 | 4,10% | 200,00 |
| 11.11.2025 | 12,85 | 12,85 | 12,00 | 12,20 | -2,01% | 6.000,00 |
| 10.11.2025 | 12,70 | 13,00 | 12,25 | 12,45 | 2,05% | 5.530,00 |
| 07.11.2025 | 12,60 | 12,70 | 11,45 | 12,20 | -5,79% | 670,00 |
| 06.11.2025 | 13,65 | 14,20 | 12,70 | 12,95 | -8,16% | 610,00 |
| 05.11.2025 | 14,80 | 14,80 | 13,60 | 14,10 | -0,70% | 2.450,00 |
| 04.11.2025 | 15,80 | 15,80 | 14,00 | 14,20 | -10,13% | 430,00 |
| 03.11.2025 | 16,30 | 16,80 | 15,30 | 15,80 | -8,14% | 1.644,00 |
| 31.10.2025 | 17,45 | 18,35 | 15,70 | 17,20 | 1,78% | 1.000,00 |
| 30.10.2025 | 18,35 | 18,55 | 16,80 | 16,90 | -9,14% | 2.572,00 |
| 29.10.2025 | 19,05 | 19,40 | 18,15 | 18,60 | 0,00% | 2.032,00 |
| 28.10.2025 | 17,15 | 19,35 | 17,00 | 18,60 | 10,71% | 950,00 |
| 27.10.2025 | 16,35 | 17,65 | 16,30 | 16,80 | 3,38% | 2.074,00 |
| 24.10.2025 | 15,65 | 16,75 | 15,60 | 16,25 | 4,84% | - |
| 23.10.2025 | 15,60 | 16,15 | 15,25 | 15,50 | 2,31% | 200,00 |
| 22.10.2025 | 16,60 | 16,80 | 14,95 | 15,15 | -12,43% | - |
| 21.10.2025 | 17,00 | 17,45 | 16,50 | 17,30 | 2,98% | 600,00 |
| 20.10.2025 | 16,65 | 17,50 | 16,40 | 16,80 | 1,20% | 3.008,00 |