11,850€
1,28%
Echtzeit-Aktienkurs Pony AI Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Pony AI Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 11,80 | 11,80 | 11,60 | 11,70 | 1,74% | 473,00 |
| 18.02.2026 | 11,50 | 11,70 | 11,50 | 11,50 | -1,71% | 4.171,00 |
| 17.02.2026 | 11,90 | 12,00 | 11,60 | 11,70 | -2,50% | 2.463,00 |
| 16.02.2026 | 12,00 | 12,10 | 11,90 | 12,00 | 0,84% | 524,00 |
| 13.02.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -1,65% | 1.530,00 |
| 12.02.2026 | 12,10 | 12,40 | 11,90 | 12,10 | 0,00% | 3.752,00 |
| 11.02.2026 | 12,50 | 12,60 | 12,00 | 12,10 | -3,20% | 5.481,00 |
| 10.02.2026 | 12,50 | 12,70 | 12,50 | 12,50 | -0,79% | 357,00 |
| 09.02.2026 | 12,00 | 12,60 | 11,60 | 12,60 | 2,44% | 12.214,00 |
| 06.02.2026 | 11,20 | 12,30 | 11,20 | 12,30 | 11,82% | 5.580,00 |
| 05.02.2026 | 11,30 | 11,30 | 10,90 | 11,00 | 0,00% | 3.954,00 |
| 04.02.2026 | 11,70 | 11,70 | 10,70 | 11,00 | -4,35% | 7.837,00 |
| 03.02.2026 | 11,50 | 12,00 | 11,20 | 11,50 | 1,77% | 9.166,00 |
| 02.02.2026 | 11,10 | 11,70 | 11,10 | 11,30 | -1,74% | 6.271,00 |
| 30.01.2026 | 12,00 | 12,10 | 11,50 | 11,50 | -3,36% | 14.625,00 |
| 29.01.2026 | 13,10 | 13,10 | 11,90 | 11,90 | -8,46% | 9.658,00 |
| 28.01.2026 | 13,20 | 13,50 | 13,00 | 13,00 | -0,76% | 3.121,00 |
| 27.01.2026 | 13,30 | 13,60 | 13,10 | 13,10 | 0,77% | 12.391,00 |
| 26.01.2026 | 13,50 | 13,70 | 13,00 | 13,00 | -6,47% | 5.273,00 |
| 23.01.2026 | 14,30 | 14,50 | 13,60 | 13,90 | -4,79% | 2.570,00 |
| 22.01.2026 | 13,50 | 14,60 | 13,30 | 14,60 | 8,96% | 10.112,00 |
| 21.01.2026 | 13,30 | 13,60 | 13,10 | 13,40 | 3,08% | 6.398,00 |
| 20.01.2026 | 13,80 | 14,10 | 12,90 | 13,00 | -5,80% | 15.732,00 |
| 19.01.2026 | 13,80 | 13,80 | 13,60 | 13,80 | -3,50% | 5.917,00 |
| 16.01.2026 | 14,00 | 14,30 | 13,80 | 14,30 | 4,38% | 2.450,00 |
| 15.01.2026 | 13,60 | 14,30 | 13,60 | 13,70 | 0,00% | 9.611,00 |
| 14.01.2026 | 13,70 | 14,20 | 13,60 | 13,70 | 2,24% | 13.585,00 |
| 13.01.2026 | 14,70 | 14,90 | 13,20 | 13,40 | -10,67% | 9.804,00 |
| 12.01.2026 | 15,00 | 15,00 | 14,40 | 15,00 | 1,35% | 7.663,00 |
| 09.01.2026 | 14,70 | 15,10 | 14,20 | 14,80 | 0,00% | 12.240,00 |
| 08.01.2026 | 14,60 | 14,80 | 14,40 | 14,80 | 0,68% | 3.167,00 |
| 07.01.2026 | 14,90 | 14,90 | 14,40 | 14,70 | -0,68% | 4.583,00 |
| 06.01.2026 | 14,30 | 14,90 | 14,10 | 14,80 | 2,78% | 16.375,00 |
| 05.01.2026 | 13,70 | 14,50 | 13,40 | 14,40 | 5,11% | 8.563,00 |
| 02.01.2026 | 12,20 | 13,70 | 12,20 | 13,70 | 7,87% | 8.834,00 |
| 30.12.2025 | 12,90 | 13,10 | 12,70 | 12,70 | 0,79% | 2.525,00 |
| 29.12.2025 | 13,00 | 13,00 | 12,10 | 12,60 | -6,67% | 21.048,00 |
| 23.12.2025 | 14,20 | 14,30 | 13,30 | 13,50 | -3,57% | 10.223,00 |
| 22.12.2025 | 13,80 | 14,00 | 13,30 | 14,00 | 2,94% | 32.105,00 |
| 19.12.2025 | 12,30 | 13,80 | 12,30 | 13,60 | 11,48% | 31.641,00 |
| 18.12.2025 | 12,30 | 12,50 | 12,00 | 12,20 | 0,83% | 7.025,00 |
| 17.12.2025 | 12,70 | 13,00 | 12,10 | 12,10 | -3,20% | 11.888,00 |
| 16.12.2025 | 11,70 | 12,50 | 11,60 | 12,50 | 8,70% | 6.971,00 |
| 15.12.2025 | 12,40 | 12,40 | 11,50 | 11,50 | -5,74% | 20.181,00 |
| 12.12.2025 | 13,10 | 13,50 | 12,10 | 12,20 | -6,15% | 7.307,00 |
| 11.12.2025 | 12,40 | 13,00 | 12,20 | 13,00 | 3,17% | 3.062,00 |
| 10.12.2025 | 12,50 | 12,60 | 12,20 | 12,60 | 5,00% | 12.760,00 |
| 09.12.2025 | 12,20 | 12,20 | 11,80 | 12,00 | -1,64% | 4.445,00 |
| 08.12.2025 | 12,40 | 12,70 | 11,90 | 12,20 | -0,81% | 5.533,00 |
| 05.12.2025 | 12,40 | 12,80 | 12,20 | 12,30 | -1,60% | 7.012,00 |
| 04.12.2025 | 12,30 | 12,50 | 12,20 | 12,50 | 2,46% | 4.888,00 |
| 03.12.2025 | 12,10 | 12,30 | 11,80 | 12,20 | -0,81% | 17.365,00 |
| 02.12.2025 | 12,40 | 12,70 | 11,90 | 12,30 | 0,82% | 13.452,00 |
| 01.12.2025 | 12,20 | 12,50 | 11,70 | 12,20 | 4,27% | 30.251,00 |
| 28.11.2025 | 12,00 | 12,10 | 11,70 | 11,70 | -4,88% | 13.910,00 |
| 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 |