12,300€
5,13%
Echtzeit-Aktienkurs Pony AI Inc
Bid:
Ask:
Aktienkurse zur Pony AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 11,80 | 12,50 | 11,70 | 12,30 | 5,13% | 11.978,00 |
| 26.11.2025 | 11,40 | 11,70 | 11,20 | 11,70 | 1,74% | 13.141,00 |
| 25.11.2025 | 10,80 | 12,50 | 10,80 | 11,50 | 4,55% | 22.487,00 |
| 24.11.2025 | 9,75 | 11,00 | 9,75 | 11,00 | 12,82% | 20.092,00 |
| 21.11.2025 | 9,95 | 10,10 | 9,15 | 9,75 | -0,51% | 15.554,00 |
| 20.11.2025 | 10,80 | 11,00 | 9,80 | 9,80 | -5,77% | 34.101,00 |
| 19.11.2025 | 10,60 | 11,00 | 10,30 | 10,40 | -4,59% | 19.410,00 |
| 18.11.2025 | 10,10 | 10,90 | 10,10 | 10,90 | 3,81% | 12.211,00 |
| 17.11.2025 | 11,20 | 11,20 | 10,40 | 10,50 | -6,25% | 10.938,00 |
| 14.11.2025 | 10,70 | 11,60 | 10,20 | 11,20 | 0,90% | 54.241,00 |
| 13.11.2025 | 11,90 | 12,10 | 10,90 | 11,10 | -8,26% | 17.457,00 |
| 12.11.2025 | 12,50 | 12,90 | 11,80 | 12,10 | -3,20% | 11.396,00 |
| 11.11.2025 | 12,90 | 13,10 | 12,10 | 12,50 | -0,79% | 13.967,00 |
| 10.11.2025 | 12,70 | 12,80 | 12,30 | 12,60 | 3,28% | 25.078,00 |
| 07.11.2025 | 12,90 | 12,90 | 11,40 | 12,20 | -5,43% | 22.238,00 |
| 06.11.2025 | 14,10 | 14,20 | 12,80 | 12,90 | -9,15% | 27.804,00 |
| 05.11.2025 | 14,70 | 14,90 | 13,70 | 14,20 | -1,39% | 22.246,00 |
| 04.11.2025 | 15,80 | 16,00 | 14,00 | 14,40 | -9,43% | 25.095,00 |
| 03.11.2025 | 16,60 | 16,70 | 15,30 | 15,90 | -4,22% | 14.063,00 |
| 31.10.2025 | 17,20 | 18,40 | 15,90 | 16,60 | -5,14% | 9.033,00 |
| 30.10.2025 | 18,50 | 18,50 | 17,00 | 17,50 | -5,91% | 7.583,00 |
| 29.10.2025 | 19,10 | 19,50 | 18,10 | 18,60 | -2,11% | 9.725,00 |
| 28.10.2025 | 17,30 | 19,10 | 17,30 | 19,00 | 10,47% | 15.312,00 |
| 27.10.2025 | 16,50 | 17,60 | 16,50 | 17,20 | 8,18% | 11.930,00 |
| 24.10.2025 | 15,80 | 16,60 | 15,40 | 15,90 | 1,92% | 4.939,00 |
| 23.10.2025 | 15,80 | 16,30 | 15,50 | 15,60 | 1,30% | 6.173,00 |
| 22.10.2025 | 16,80 | 16,90 | 15,10 | 15,40 | -7,78% | 10.541,00 |
| 21.10.2025 | 16,80 | 17,30 | 16,60 | 16,70 | -0,60% | 6.545,00 |
| 20.10.2025 | 16,90 | 17,50 | 16,50 | 16,80 | 0,60% | 10.218,00 |
| 17.10.2025 | 17,00 | 17,50 | 15,70 | 16,70 | -3,47% | 21.086,00 |
| 16.10.2025 | 18,20 | 18,40 | 17,10 | 17,30 | -4,95% | 7.700,00 |
| 15.10.2025 | 18,40 | 19,40 | 17,90 | 18,20 | -1,09% | 10.687,00 |
| 14.10.2025 | 18,80 | 18,90 | 17,40 | 18,40 | -4,66% | 10.329,00 |
| 13.10.2025 | 17,90 | 19,60 | 17,90 | 19,30 | 9,66% | 29.694,00 |
| 10.10.2025 | 19,30 | 20,40 | 17,10 | 17,60 | -8,33% | 31.498,00 |
| 09.10.2025 | 19,80 | 20,20 | 18,80 | 19,20 | -4,95% | 15.892,00 |
| 08.10.2025 | 18,90 | 20,20 | 18,50 | 20,20 | 9,19% | 18.989,00 |
| 07.10.2025 | 20,40 | 20,60 | 18,20 | 18,50 | -7,50% | 21.298,00 |
| 06.10.2025 | 19,90 | 21,00 | 19,90 | 20,00 | 1,52% | 17.961,00 |
| 03.10.2025 | 20,80 | 21,00 | 19,60 | 19,70 | -3,43% | 10.222,00 |
| 02.10.2025 | 19,70 | 21,20 | 19,70 | 20,40 | 4,08% | 15.932,00 |
| 01.10.2025 | 19,20 | 19,60 | 18,30 | 19,60 | 1,03% | 17.180,00 |
| 30.09.2025 | 19,20 | 19,80 | 19,00 | 19,40 | -1,02% | 8.422,00 |
| 29.09.2025 | 18,40 | 20,20 | 18,40 | 19,60 | 8,89% | 17.290,00 |
| 26.09.2025 | 18,10 | 18,60 | 17,40 | 18,00 | -1,10% | 7.550,00 |
| 25.09.2025 | 18,70 | 18,80 | 17,00 | 18,20 | -1,62% | 27.583,00 |
| 24.09.2025 | 18,40 | 19,80 | 18,30 | 18,50 | 2,78% | 17.370,00 |
| 23.09.2025 | 17,50 | 19,50 | 16,90 | 18,00 | 4,05% | 27.629,00 |
| 22.09.2025 | 18,10 | 18,10 | 16,30 | 17,30 | -1,14% | 24.887,00 |
| 19.09.2025 | 15,00 | 17,70 | 14,70 | 17,50 | 17,45% | 43.326,00 |
| 18.09.2025 | 14,80 | 15,00 | 14,30 | 14,90 | 0,68% | 9.459,00 |
| 17.09.2025 | 14,60 | 14,90 | 14,30 | 14,80 | 2,07% | 5.963,00 |
| 16.09.2025 | 13,90 | 14,50 | 13,90 | 14,50 | 2,11% | 16.238,00 |
| 15.09.2025 | 12,80 | 14,30 | 12,80 | 14,20 | 11,81% | 19.555,00 |
| 12.09.2025 | 12,90 | 13,30 | 12,70 | 12,70 | -0,39% | 3.473,00 |
| 10.09.2025 | 12,95 | 13,15 | 12,65 | 12,75 | -1,54% | 5.664,00 |
| 09.09.2025 | 12,00 | 13,25 | 12,00 | 12,95 | 7,47% | 8.942,00 |
| 08.09.2025 | 11,70 | 12,35 | 11,70 | 12,05 | 3,88% | 8.253,00 |
| 05.09.2025 | 11,90 | 12,30 | 11,60 | 11,60 | -0,85% | 9.683,00 |
| 04.09.2025 | 11,90 | 12,00 | 11,40 | 11,70 | -3,31% | 4.810,00 |
| 03.09.2025 | 12,30 | 12,30 | 12,10 | 12,10 | 0,00% | 767,00 |
| 02.09.2025 | 12,20 | 12,40 | 11,80 | 12,10 | -2,42% | 7.560,00 |
| 01.09.2025 | 12,10 | 12,40 | 12,10 | 12,40 | 0,81% | 425,00 |
| 29.08.2025 | 12,80 | 12,80 | 12,20 | 12,30 | -2,38% | 1.983,00 |
| 28.08.2025 | 12,40 | 12,80 | 12,40 | 12,60 | 1,61% | 5.283,00 |
| 27.08.2025 | 12,60 | 12,80 | 12,30 | 12,40 | -3,13% | 1.344,00 |
| 26.08.2025 | 12,40 | 12,80 | 12,40 | 12,80 | 2,40% | 2.777,00 |
| 25.08.2025 | 12,70 | 13,20 | 12,50 | 12,50 | -1,57% | 13.418,00 |
| 22.08.2025 | 12,50 | 12,90 | 12,30 | 12,70 | 1,60% | 6.752,00 |
| 21.08.2025 | 12,70 | 13,10 | 12,30 | 12,50 | -0,79% | 3.396,00 |
| 20.08.2025 | 13,40 | 13,60 | 12,50 | 12,60 | -5,97% | 7.514,00 |
| 19.08.2025 | 13,80 | 13,90 | 13,10 | 13,40 | -2,19% | 9.512,00 |
| 18.08.2025 | 13,60 | 13,70 | 12,90 | 13,70 | 0,74% | 15.006,00 |
| 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 |