6,915€
-2,47%
Echtzeit-Aktienkurs Pony AI Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Pony AI Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 7,10 | 7,14 | 6,87 | 6,88 | -3,57% | 12.000,00 |
| 15.05.2026 | 7,46 | 7,48 | 7,06 | 7,14 | -5,31% | 1.235,00 |
| 14.05.2026 | 7,62 | 7,73 | 7,37 | 7,54 | -2,71% | 1.030,00 |
| 13.05.2026 | 7,59 | 7,83 | 7,32 | 7,75 | 2,04% | 7.793,00 |
| 12.05.2026 | 7,81 | 7,81 | 7,43 | 7,59 | -2,06% | 12.231,00 |
| 11.05.2026 | 7,96 | 8,06 | 7,55 | 7,75 | -1,90% | 9.200,00 |
| 08.05.2026 | 8,21 | 8,25 | 7,76 | 7,90 | -3,66% | 1.000,00 |
| 07.05.2026 | 8,75 | 8,77 | 8,04 | 8,20 | -6,07% | 6.900,00 |
| 06.05.2026 | 8,70 | 8,95 | 8,53 | 8,73 | 0,17% | 4.920,00 |
| 05.05.2026 | 8,89 | 8,96 | 8,69 | 8,72 | 0,00% | 17.316,00 |
| 04.05.2026 | 8,63 | 8,78 | 8,51 | 8,72 | 3,57% | - |
| 30.04.2026 | 8,17 | 8,46 | 8,03 | 8,42 | 3,00% | 4.700,00 |
| 29.04.2026 | 8,37 | 8,52 | 7,92 | 8,17 | -6,36% | 27.000,00 |
| 28.04.2026 | 9,01 | 9,04 | 8,49 | 8,73 | -3,00% | - |
| 27.04.2026 | 9,13 | 9,36 | 8,92 | 9,00 | -0,61% | 5.500,00 |
| 24.04.2026 | 8,92 | 9,26 | 8,86 | 9,05 | 2,03% | 4.800,00 |
| 23.04.2026 | 9,28 | 9,29 | 8,75 | 8,87 | -4,93% | - |
| 22.04.2026 | 9,59 | 9,74 | 9,22 | 9,33 | -1,48% | - |
| 21.04.2026 | 9,79 | 10,02 | 9,47 | 9,47 | -3,61% | 17.600,00 |
| 20.04.2026 | 9,81 | 9,89 | 9,53 | 9,83 | -0,76% | 3.775,00 |
| 17.04.2026 | 9,45 | 10,10 | 9,36 | 9,90 | 6,34% | 650,00 |
| 16.04.2026 | 9,48 | 10,02 | 9,21 | 9,31 | -1,48% | 2.860,00 |
| 15.04.2026 | 8,84 | 9,47 | 8,69 | 9,45 | 7,57% | 3.000,00 |
| 14.04.2026 | 8,51 | 9,30 | 8,43 | 8,79 | 2,81% | 34.360,00 |
| 13.04.2026 | 8,15 | 8,55 | 7,88 | 8,55 | 5,36% | - |
| 10.04.2026 | 8,06 | 8,32 | 8,05 | 8,11 | 1,31% | 4.700,00 |
| 09.04.2026 | 8,12 | 8,28 | 8,01 | 8,01 | -4,19% | 4.400,00 |
| 08.04.2026 | 8,14 | 8,53 | 8,03 | 8,36 | 10,15% | 41.000,00 |
| 07.04.2026 | 7,83 | 7,88 | 7,33 | 7,59 | -5,19% | 108,00 |
| 02.04.2026 | 7,48 | 8,00 | 7,45 | 8,00 | 0,31% | - |
| 01.04.2026 | 8,00 | 8,18 | 7,68 | 7,98 | -2,45% | 1.500,00 |
| 31.03.2026 | 7,40 | 8,23 | 7,38 | 8,18 | 10,47% | 6.520,00 |
| 30.03.2026 | 8,00 | 8,10 | 7,18 | 7,40 | -9,48% | 560,00 |
| 27.03.2026 | 8,23 | 8,53 | 7,83 | 8,18 | -4,39% | 14.820,00 |
| 26.03.2026 | 9,65 | 10,30 | 8,23 | 8,55 | -13,42% | 62,00 |
| 25.03.2026 | 9,83 | 10,05 | 9,63 | 9,88 | 2,33% | 7.085,00 |
| 24.03.2026 | 9,53 | 9,78 | 9,33 | 9,65 | 0,78% | - |
| 23.03.2026 | 8,93 | 9,75 | 8,60 | 9,58 | 4,93% | 7.440,00 |
| 20.03.2026 | 9,23 | 9,25 | 8,85 | 9,13 | -1,62% | 7.810,00 |
| 19.03.2026 | 9,58 | 9,58 | 9,03 | 9,28 | -3,13% | - |
| 18.03.2026 | 9,88 | 9,95 | 9,48 | 9,58 | -1,29% | 19.500,00 |
| 17.03.2026 | 10,20 | 10,45 | 9,63 | 9,70 | -3,48% | - |
| 16.03.2026 | 10,40 | 10,55 | 9,70 | 10,05 | -0,50% | 6.111,00 |
| 13.03.2026 | 10,70 | 10,95 | 9,95 | 10,10 | -5,61% | - |
| 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% | - |