15,800€
3,27%
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 | 14,90 | 17,10 | 14,90 | 15,60 | 1,96% | 17.190,00 |
| 08.05.2025 | 13,20 | 16,10 | 12,60 | 15,30 | 16,79% | 43.822,00 |
| 07.05.2025 | 12,80 | 13,20 | 11,10 | 13,10 | 2,34% | 28.854,00 |
| 06.05.2025 | 8,80 | 12,80 | 8,80 | 12,80 | 46,29% | 32.125,00 |
| 05.05.2025 | 9,35 | 9,85 | 8,60 | 8,75 | -5,41% | 16.678,00 |
| 02.05.2025 | 7,65 | 10,20 | 7,65 | 9,25 | 17,09% | 21.515,00 |
| 30.04.2025 | 8,30 | 8,90 | 7,75 | 7,90 | -5,95% | 13.706,00 |
| 29.04.2025 | 9,15 | 10,50 | 7,75 | 8,40 | -5,62% | 37.295,00 |
| 28.04.2025 | 6,10 | 9,75 | 6,10 | 8,90 | 43,55% | 36.814,00 |
| 25.04.2025 | 8,20 | 8,85 | 6,05 | 6,20 | -5,34% | 57.494,00 |
| 24.04.2025 | 4,96 | 6,55 | 4,96 | 6,55 | 35,89% | 21.773,00 |
| 23.04.2025 | 3,88 | 5,00 | 3,88 | 4,82 | 28,19% | 10.334,00 |
| 22.04.2025 | 3,66 | 3,76 | 3,60 | 3,76 | -5,05% | 2.756,00 |
| 17.04.2025 | 4,20 | 4,32 | 3,96 | 3,96 | -5,71% | 1.100,00 |
| 16.04.2025 | 4,54 | 4,54 | 4,20 | 4,20 | -8,70% | 810,00 |
| 15.04.2025 | 4,68 | 4,68 | 4,48 | 4,60 | -2,95% | 2.548,00 |
| 14.04.2025 | 4,88 | 4,96 | 4,74 | 4,74 | -1,66% | 5.338,00 |
| 11.04.2025 | 5,30 | 5,30 | 4,64 | 4,82 | -8,19% | 11.240,00 |
| 10.04.2025 | 5,90 | 5,90 | 5,25 | 5,25 | -13,22% | 1.929,00 |
| 09.04.2025 | 5,05 | 6,05 | 5,05 | 6,05 | 12,04% | 1.889,00 |
| 08.04.2025 | 6,15 | 6,25 | 5,40 | 5,40 | -10,74% | 11.724,00 |
| 07.04.2025 | 5,60 | 6,05 | 5,10 | 6,05 | 4,31% | 5.329,00 |
| 04.04.2025 | 6,15 | 6,30 | 5,80 | 5,80 | -8,66% | 717,00 |
| 03.04.2025 | 6,55 | 6,55 | 6,25 | 6,35 | -6,62% | 685,00 |
| 02.04.2025 | 7,25 | 7,45 | 6,80 | 6,80 | -4,90% | 1.352,00 |
| 01.04.2025 | 8,35 | 8,35 | 7,10 | 7,15 | -13,33% | 2.269,00 |
| 31.03.2025 | 8,15 | 8,25 | 7,85 | 8,25 | -1,20% | 920,00 |
| 28.03.2025 | 9,55 | 9,80 | 8,35 | 8,35 | -13,92% | 7.075,00 |
| 27.03.2025 | 10,20 | 10,20 | 9,30 | 9,70 | -3,00% | 2.624,00 |
| 26.03.2025 | 11,40 | 11,40 | 10,00 | 10,00 | -12,28% | 1.373,00 |
| 25.03.2025 | 12,10 | 12,10 | 11,10 | 11,40 | -2,56% | 1.225,00 |
| 24.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | 928,00 |
| 21.03.2025 | 11,60 | 11,60 | 11,40 | 11,40 | 0,00% | 806,00 |
| 20.03.2025 | 11,80 | 11,80 | 11,40 | 11,40 | -4,20% | 250,00 |
| 19.03.2025 | 12,00 | 12,00 | 11,70 | 11,90 | 1,71% | 1.080,00 |
| 18.03.2025 | 12,60 | 12,60 | 11,70 | 11,70 | -7,87% | 379,00 |
| 17.03.2025 | 12,80 | 12,80 | 12,50 | 12,70 | -3,05% | 505,00 |
| 14.03.2025 | 12,70 | 13,30 | 12,60 | 13,10 | 11,02% | 5.032,00 |
| 13.03.2025 | 12,40 | 12,60 | 11,70 | 11,80 | -5,60% | 3.570,00 |
| 12.03.2025 | 12,50 | 12,70 | 12,50 | 12,50 | 0,00% | 680,00 |
| 11.03.2025 | 12,40 | 12,70 | 11,50 | 12,50 | 0,00% | 2.834,00 |
| 10.03.2025 | 14,00 | 14,20 | 12,20 | 12,50 | -7,41% | 5.182,00 |
| 07.03.2025 | 13,90 | 13,90 | 13,50 | 13,50 | -4,26% | 349,00 |
| 06.03.2025 | 14,20 | 14,40 | 13,50 | 14,10 | 0,71% | 6.375,00 |
| 05.03.2025 | 14,30 | 14,60 | 13,30 | 14,00 | 0,72% | 1.532,00 |
| 04.03.2025 | 14,30 | 14,60 | 13,40 | 13,90 | -3,47% | 2.492,00 |
| 03.03.2025 | 15,70 | 15,90 | 14,40 | 14,40 | -7,69% | 6.684,00 |
| 28.02.2025 | 15,60 | 16,10 | 15,00 | 15,60 | -1,89% | 2.513,00 |
| 27.02.2025 | 17,40 | 17,40 | 15,70 | 15,90 | -5,92% | 1.198,00 |
| 26.02.2025 | 16,40 | 18,20 | 16,40 | 16,90 | 3,68% | 4.201,00 |
| 25.02.2025 | 18,40 | 18,70 | 16,00 | 16,30 | -10,44% | 5.332,00 |
| 24.02.2025 | 22,60 | 23,00 | 17,90 | 18,20 | -18,02% | 5.908,00 |
| 21.02.2025 | 17,30 | 22,20 | 17,30 | 22,20 | 29,82% | 7.100,00 |
| 20.02.2025 | 17,80 | 17,80 | 16,20 | 17,10 | -4,47% | 3.057,00 |
| 19.02.2025 | 17,90 | 18,30 | 17,70 | 17,90 | 2,29% | 4.601,00 |
| 18.02.2025 | 16,80 | 17,50 | 16,00 | 17,50 | 5,42% | 955,00 |
| 17.02.2025 | 16,30 | 16,60 | 16,00 | 16,60 | 4,40% | 3.394,00 |
| 14.02.2025 | 15,30 | 17,30 | 15,00 | 15,90 | 11,97% | 2.689,00 |
| 13.02.2025 | 15,10 | 15,20 | 14,20 | 14,20 | -7,19% | 2.376,00 |
| 12.02.2025 | 13,70 | 15,70 | 13,70 | 15,30 | 12,50% | 2.884,00 |
| 11.02.2025 | 14,60 | 14,60 | 13,50 | 13,60 | -6,85% | 1.441,00 |
| 10.02.2025 | 13,80 | 14,60 | 13,60 | 14,60 | 8,15% | 2.085,00 |
| 07.02.2025 | 13,10 | 13,50 | 13,10 | 13,50 | 7,14% | 347,00 |
| 06.02.2025 | 12,90 | 13,60 | 12,30 | 12,60 | 0,80% | 1.663,00 |
| 05.02.2025 | 12,70 | 12,70 | 12,40 | 12,50 | -2,34% | 585,00 |
| 04.02.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | 180,00 |
| 03.02.2025 | 12,80 | 12,90 | 12,80 | 12,80 | -0,78% | 380,00 |
| 31.01.2025 | 13,10 | 13,10 | 12,90 | 12,90 | 0,00% | 674,00 |
| 30.01.2025 | 13,00 | 13,00 | 12,60 | 12,90 | -0,77% | 722,00 |
| 29.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 80,00 |
| 28.01.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | 506,00 |
| 27.01.2025 | 12,40 | 12,60 | 12,00 | 12,50 | 0,00% | 1.686,00 |
| 24.01.2025 | 12,70 | 13,00 | 12,50 | 12,50 | -2,34% | 1.126,00 |