13,650€
0,37%
Echtzeit-Aktienkurs Pony AI Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Pony AI Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 13,50 | 13,75 | 13,50 | 13,75 | 1,10% | 715,00 |
| 15.08.2025 | 13,20 | 13,60 | 13,00 | 13,60 | 3,03% | 5.189,00 |
| 14.08.2025 | 13,30 | 13,30 | 12,50 | 13,20 | 0,00% | 15.173,00 |
| 13.08.2025 | 12,30 | 13,40 | 12,20 | 13,20 | 9,09% | 51.988,00 |
| 12.08.2025 | 13,00 | 13,60 | 11,30 | 12,10 | -4,72% | 25.245,00 |
| 11.08.2025 | 13,00 | 13,20 | 12,60 | 12,70 | 0,79% | 8.997,00 |
| 08.08.2025 | 12,70 | 12,90 | 12,50 | 12,60 | -1,56% | 6.698,00 |
| 07.08.2025 | 12,30 | 12,90 | 12,20 | 12,80 | 4,07% | 5.873,00 |
| 06.08.2025 | 12,10 | 12,70 | 12,00 | 12,30 | 1,65% | 1.391,00 |
| 05.08.2025 | 12,30 | 12,50 | 11,80 | 12,10 | -0,82% | 5.533,00 |
| 04.08.2025 | 11,50 | 12,20 | 11,40 | 12,20 | 8,93% | 8.410,00 |
| 01.08.2025 | 11,70 | 11,70 | 10,90 | 11,20 | -4,27% | 12.748,00 |
| 31.07.2025 | 11,40 | 12,00 | 11,40 | 11,70 | 1,74% | 6.540,00 |
| 30.07.2025 | 11,60 | 12,00 | 11,20 | 11,50 | -3,36% | 7.690,00 |
| 29.07.2025 | 13,00 | 13,00 | 11,50 | 11,90 | -7,03% | 12.547,00 |
| 28.07.2025 | 13,70 | 14,00 | 12,60 | 12,80 | -0,78% | 35.519,00 |
| 25.07.2025 | 12,30 | 13,10 | 12,30 | 12,90 | 3,20% | 18.663,00 |
| 24.07.2025 | 13,00 | 13,20 | 12,20 | 12,50 | -2,34% | 8.035,00 |
| 23.07.2025 | 12,20 | 13,40 | 11,80 | 12,80 | 7,56% | 18.345,00 |
| 22.07.2025 | 10,90 | 12,30 | 10,90 | 11,90 | 8,18% | 28.743,00 |
| 21.07.2025 | 11,80 | 11,90 | 11,00 | 11,00 | -1,79% | 12.667,00 |
| 18.07.2025 | 11,30 | 12,00 | 11,20 | 11,20 | -1,75% | 11.279,00 |
| 17.07.2025 | 11,30 | 11,70 | 11,10 | 11,40 | 0,88% | 6.257,00 |
| 16.07.2025 | 11,40 | 11,60 | 10,80 | 11,30 | 0,00% | 11.480,00 |
| 15.07.2025 | 10,90 | 11,80 | 10,70 | 11,30 | 4,63% | 19.411,00 |
| 14.07.2025 | 11,00 | 11,00 | 10,70 | 10,80 | -2,70% | 3.963,00 |
| 11.07.2025 | 11,00 | 11,10 | 10,70 | 11,10 | 0,91% | 20.839,00 |
| 10.07.2025 | 10,50 | 11,10 | 10,00 | 11,00 | 5,77% | 17.416,00 |
| 09.07.2025 | 10,70 | 10,70 | 10,10 | 10,40 | -3,70% | 10.739,00 |
| 08.07.2025 | 10,50 | 10,80 | 10,40 | 10,80 | 1,89% | 5.080,00 |
| 07.07.2025 | 11,00 | 11,40 | 10,50 | 10,60 | -1,85% | 14.491,00 |
| 04.07.2025 | 11,00 | 11,10 | 10,80 | 10,80 | -2,70% | 4.243,00 |
| 03.07.2025 | 11,10 | 11,60 | 10,80 | 11,10 | -0,89% | 5.211,00 |
| 02.07.2025 | 11,10 | 11,30 | 11,00 | 11,20 | 0,90% | 8.467,00 |
| 01.07.2025 | 11,00 | 11,20 | 10,40 | 11,10 | -0,89% | 12.385,00 |
| 30.06.2025 | 12,00 | 12,10 | 11,00 | 11,20 | -4,27% | 13.347,00 |
| 27.06.2025 | 12,80 | 13,30 | 11,50 | 11,70 | -5,65% | 50.316,00 |
| 26.06.2025 | 11,40 | 13,30 | 10,20 | 12,40 | 10,71% | 42.975,00 |
| 25.06.2025 | 11,60 | 12,90 | 11,20 | 11,20 | -3,45% | 30.851,00 |
| 24.06.2025 | 10,00 | 11,60 | 9,90 | 11,60 | 18,37% | 17.680,00 |
| 23.06.2025 | 10,20 | 10,60 | 9,45 | 9,80 | -4,85% | 20.257,00 |
| 20.06.2025 | 10,90 | 11,40 | 10,10 | 10,30 | -5,50% | 17.510,00 |
| 19.06.2025 | 10,90 | 11,10 | 10,80 | 10,90 | 0,00% | 2.078,00 |
| 18.06.2025 | 10,80 | 11,20 | 10,50 | 10,90 | 0,93% | 1.963,00 |
| 17.06.2025 | 10,80 | 11,10 | 10,50 | 10,80 | 0,93% | 5.281,00 |
| 16.06.2025 | 10,10 | 10,80 | 10,10 | 10,70 | 4,90% | 7.843,00 |
| 13.06.2025 | 10,60 | 10,90 | 10,20 | 10,20 | -7,27% | 17.112,00 |
| 12.06.2025 | 10,80 | 11,10 | 10,60 | 11,00 | 0,00% | 17.849,00 |
| 11.06.2025 | 11,40 | 11,80 | 10,90 | 11,00 | -3,51% | 13.131,00 |
| 10.06.2025 | 11,90 | 12,40 | 11,40 | 11,40 | -5,00% | 16.969,00 |
| 09.06.2025 | 12,40 | 13,10 | 11,70 | 12,00 | -1,64% | 9.680,00 |
| 06.06.2025 | 11,80 | 12,50 | 11,40 | 12,20 | 4,27% | 17.466,00 |
| 05.06.2025 | 11,40 | 12,30 | 10,60 | 11,70 | 1,74% | 25.131,00 |
| 04.06.2025 | 12,90 | 13,10 | 11,40 | 11,50 | -5,74% | 42.489,00 |
| 03.06.2025 | 15,50 | 15,80 | 12,00 | 12,20 | -20,26% | 74.008,00 |
| 02.06.2025 | 16,80 | 18,10 | 14,50 | 15,30 | -9,47% | 45.396,00 |
| 30.05.2025 | 15,40 | 17,40 | 14,80 | 16,90 | 11,18% | 27.048,00 |
| 29.05.2025 | 17,20 | 17,50 | 15,00 | 15,20 | -6,75% | 27.340,00 |
| 28.05.2025 | 18,80 | 19,20 | 16,10 | 16,30 | -13,30% | 36.946,00 |
| 27.05.2025 | 16,90 | 18,80 | 15,60 | 18,80 | 13,25% | 34.423,00 |
| 26.05.2025 | 16,20 | 17,10 | 16,00 | 16,60 | 8,50% | 14.726,00 |
| 23.05.2025 | 18,00 | 19,60 | 14,90 | 15,30 | -15,47% | 49.639,00 |
| 22.05.2025 | 15,30 | 18,80 | 14,70 | 18,10 | 19,08% | 30.824,00 |
| 21.05.2025 | 16,10 | 16,40 | 14,70 | 15,20 | -4,40% | 23.455,00 |
| 20.05.2025 | 15,10 | 17,60 | 15,10 | 15,90 | 4,61% | 23.580,00 |
| 19.05.2025 | 16,50 | 16,50 | 14,50 | 15,20 | -7,32% | 51.027,00 |
| 16.05.2025 | 14,70 | 16,40 | 14,60 | 16,40 | 11,56% | 30.751,00 |
| 15.05.2025 | 15,20 | 15,30 | 14,40 | 14,70 | -5,16% | 9.608,00 |
| 14.05.2025 | 15,70 | 18,50 | 14,80 | 15,50 | -4,91% | 25.476,00 |
| 13.05.2025 | 17,20 | 17,60 | 14,70 | 16,30 | -10,44% | 48.561,00 |
| 12.05.2025 | 16,60 | 18,80 | 16,50 | 18,20 | 16,67% | 23.551,00 |
| 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 |