6,905€
-3,29%
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 | 7,20 | 6,88 | 6,95 | -2,73% | 5.515,00 |
| 15.05.2026 | 7,46 | 7,51 | 7,07 | 7,14 | -6,05% | 15.476,00 |
| 14.05.2026 | 7,65 | 7,65 | 7,52 | 7,60 | -1,68% | 2.256,00 |
| 13.05.2026 | 7,74 | 7,78 | 7,32 | 7,73 | 2,79% | 6.779,00 |
| 12.05.2026 | 7,57 | 7,85 | 7,48 | 7,52 | -2,97% | 6.403,00 |
| 11.05.2026 | 8,02 | 8,06 | 7,60 | 7,75 | -1,27% | 13.594,00 |
| 08.05.2026 | 8,08 | 8,22 | 7,76 | 7,85 | -4,15% | 5.830,00 |
| 07.05.2026 | 8,70 | 8,80 | 8,05 | 8,19 | -7,25% | 12.224,00 |
| 06.05.2026 | 8,82 | 8,88 | 8,56 | 8,83 | 1,49% | 6.026,00 |
| 05.05.2026 | 8,73 | 8,98 | 8,70 | 8,70 | -2,79% | 1.833,00 |
| 04.05.2026 | 8,46 | 8,96 | 8,41 | 8,95 | 5,92% | 7.114,00 |
| 30.04.2026 | 8,30 | 8,45 | 8,19 | 8,45 | 2,42% | 1.785,00 |
| 29.04.2026 | 8,50 | 8,60 | 7,90 | 8,25 | -5,06% | 6.120,00 |
| 28.04.2026 | 8,88 | 9,00 | 8,56 | 8,69 | -3,44% | 4.580,00 |
| 27.04.2026 | 9,00 | 9,44 | 8,86 | 9,00 | -1,96% | 3.014,00 |
| 24.04.2026 | 9,00 | 9,25 | 8,88 | 9,18 | 1,32% | 4.660,00 |
| 23.04.2026 | 9,14 | 9,23 | 8,79 | 9,06 | -2,58% | 3.943,00 |
| 22.04.2026 | 9,69 | 9,89 | 9,24 | 9,30 | -1,59% | 12.087,00 |
| 21.04.2026 | 9,94 | 10,12 | 9,45 | 9,45 | -4,06% | 11.833,00 |
| 20.04.2026 | 9,89 | 9,94 | 9,51 | 9,85 | -1,30% | 28.016,00 |
| 17.04.2026 | 9,54 | 10,02 | 9,38 | 9,98 | 5,39% | 3.105,00 |
| 16.04.2026 | 9,61 | 9,88 | 9,47 | 9,47 | 0,74% | 738,00 |
| 15.04.2026 | 8,96 | 9,50 | 8,92 | 9,40 | 7,18% | 3.226,00 |
| 14.04.2026 | 8,40 | 9,20 | 8,38 | 8,77 | 3,42% | 4.602,00 |
| 13.04.2026 | 8,26 | 8,48 | 7,94 | 8,48 | 3,04% | 4.058,00 |
| 10.04.2026 | 8,17 | 8,35 | 8,06 | 8,23 | 3,26% | 1.522,00 |
| 09.04.2026 | 8,20 | 8,39 | 7,97 | 7,97 | -4,09% | 4.444,00 |
| 08.04.2026 | 8,20 | 8,45 | 8,06 | 8,31 | 10,07% | 5.215,00 |
| 07.04.2026 | 7,67 | 7,90 | 7,31 | 7,55 | -5,63% | 4.333,00 |
| 02.04.2026 | 7,50 | 8,00 | 7,45 | 8,00 | 0,00% | 7.408,00 |
| 01.04.2026 | 8,00 | 8,15 | 7,75 | 8,00 | -1,84% | 5.307,00 |
| 31.03.2026 | 7,50 | 8,15 | 7,50 | 8,15 | 10,88% | 5.628,00 |
| 30.03.2026 | 8,05 | 8,15 | 7,30 | 7,35 | -9,82% | 2.556,00 |
| 27.03.2026 | 8,15 | 8,40 | 7,85 | 8,15 | -3,55% | 11.273,00 |
| 26.03.2026 | 9,70 | 10,20 | 8,25 | 8,45 | -14,65% | 26.584,00 |
| 25.03.2026 | 9,95 | 10,20 | 9,70 | 9,90 | 2,06% | 4.601,00 |
| 24.03.2026 | 9,45 | 9,70 | 9,45 | 9,70 | 2,11% | 2.577,00 |
| 23.03.2026 | 8,90 | 9,55 | 8,45 | 9,50 | 2,15% | 2.373,00 |
| 20.03.2026 | 9,10 | 9,30 | 8,85 | 9,30 | 1,09% | 5.233,00 |
| 19.03.2026 | 9,60 | 9,60 | 9,10 | 9,20 | -3,66% | 2.527,00 |
| 18.03.2026 | 9,85 | 10,00 | 9,45 | 9,55 | -2,55% | 3.078,00 |
| 17.03.2026 | 10,10 | 10,20 | 9,70 | 9,80 | -2,00% | 11.157,00 |
| 16.03.2026 | 10,30 | 10,50 | 9,75 | 10,00 | -1,96% | 13.270,00 |
| 13.03.2026 | 10,80 | 10,80 | 9,95 | 10,20 | -4,67% | 10.187,00 |
| 12.03.2026 | 10,90 | 10,90 | 10,60 | 10,70 | -4,46% | 476,00 |
| 11.03.2026 | 11,30 | 11,30 | 11,00 | 11,20 | -1,75% | 1.325,00 |
| 10.03.2026 | 11,30 | 11,40 | 11,10 | 11,40 | 1,79% | 4.353,00 |
| 09.03.2026 | 10,70 | 11,20 | 10,10 | 11,20 | 4,67% | 10.869,00 |
| 06.03.2026 | 11,80 | 11,80 | 10,60 | 10,70 | -7,76% | 5.455,00 |
| 05.03.2026 | 11,70 | 11,70 | 11,40 | 11,60 | 0,87% | 2.163,00 |
| 04.03.2026 | 11,30 | 11,60 | 11,30 | 11,50 | 2,68% | 4.863,00 |
| 03.03.2026 | 11,50 | 11,80 | 11,00 | 11,20 | -5,88% | 5.365,00 |
| 02.03.2026 | 12,00 | 12,00 | 11,50 | 11,90 | -0,83% | 3.327,00 |
| 27.02.2026 | 12,60 | 12,80 | 12,00 | 12,00 | 0,00% | 7.441,00 |
| 26.02.2026 | 11,40 | 12,00 | 11,40 | 12,00 | 5,26% | 7.509,00 |
| 25.02.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 0,88% | 3.315,00 |
| 24.02.2026 | 11,30 | 11,50 | 11,10 | 11,30 | 0,00% | 2.992,00 |
| 23.02.2026 | 11,90 | 11,90 | 11,30 | 11,30 | -2,59% | 14.630,00 |
| 20.02.2026 | 11,90 | 12,00 | 11,60 | 11,60 | -0,85% | 1.691,00 |
| 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 |