8,540$
-6,56%
Echtzeit-Aktienkurs Pony AI Inc
Bid:
Ask:
Aktienkurse zur Pony AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 9,15 | 9,29 | 8,24 | 8,55 | -6,51% | 8.369.285,00 |
| 27.03.2026 | 9,41 | 9,56 | 9,02 | 9,14 | -5,97% | 10.415.080,00 |
| 26.03.2026 | 10,80 | 10,89 | 9,50 | 9,72 | -14,66% | 14.832.167,00 |
| 25.03.2026 | 11,45 | 11,51 | 11,13 | 11,39 | 1,79% | 5.204.987,00 |
| 24.03.2026 | 10,80 | 11,29 | 10,75 | 11,19 | 1,36% | 4.392.424,00 |
| 23.03.2026 | 10,90 | 11,31 | 10,75 | 11,04 | 4,84% | 5.710.776,00 |
| 20.03.2026 | 10,40 | 10,55 | 10,20 | 10,53 | -2,14% | 19.675.675,00 |
| 19.03.2026 | 10,46 | 10,79 | 10,43 | 10,76 | -2,09% | 3.608.790,00 |
| 18.03.2026 | 11,04 | 11,31 | 10,86 | 10,99 | -1,43% | 4.005.504,00 |
| 17.03.2026 | 11,60 | 11,79 | 11,11 | 11,15 | -3,04% | 5.095.720,00 |
| 16.03.2026 | 11,61 | 11,70 | 11,14 | 11,50 | 0,52% | 6.429.097,00 |
| 13.03.2026 | 12,48 | 12,56 | 11,42 | 11,44 | -6,92% | 8.786.365,00 |
| 12.03.2026 | 12,63 | 12,82 | 12,20 | 12,29 | -4,73% | 2.777.352,00 |
| 11.03.2026 | 12,93 | 13,19 | 12,65 | 12,90 | -2,71% | 3.626.231,00 |
| 10.03.2026 | 12,87 | 13,57 | 12,87 | 13,26 | 3,03% | 2.523.093,00 |
| 09.03.2026 | 12,25 | 12,95 | 12,01 | 12,87 | 3,13% | 3.150.097,00 |
| 06.03.2026 | 13,18 | 13,25 | 12,21 | 12,48 | -8,17% | 5.522.148,00 |
| 05.03.2026 | 13,28 | 13,86 | 13,15 | 13,59 | 0,67% | 2.790.878,00 |
| 04.03.2026 | 13,25 | 13,57 | 13,10 | 13,50 | 4,57% | 2.853.728,00 |
| 03.03.2026 | 13,65 | 13,71 | 12,62 | 12,91 | -7,59% | 4.465.081,00 |
| 02.03.2026 | 13,46 | 14,01 | 13,24 | 13,97 | -2,58% | 2.158.879,00 |
| 27.02.2026 | 14,61 | 14,90 | 14,09 | 14,34 | 0,99% | 4.120.485,00 |
| 26.02.2026 | 13,60 | 14,23 | 13,57 | 14,20 | 4,64% | 3.298.949,00 |
| 25.02.2026 | 13,60 | 13,60 | 13,18 | 13,57 | 2,18% | 2.016.803,00 |
| 24.02.2026 | 13,31 | 13,45 | 12,86 | 13,28 | -1,70% | 2.322.286,00 |
| 23.02.2026 | 13,74 | 13,74 | 13,31 | 13,51 | -0,73% | 3.557.464,00 |
| 20.02.2026 | 13,72 | 14,02 | 13,43 | 13,61 | -1,45% | 3.080.321,00 |
| 19.02.2026 | 13,51 | 13,83 | 13,36 | 13,81 | 1,17% | 1.955.588,00 |
| 18.02.2026 | 13,78 | 13,86 | 13,34 | 13,65 | -0,87% | 2.222.093,00 |
| 17.02.2026 | 14,16 | 14,53 | 13,66 | 13,77 | -2,13% | 3.112.775,00 |
| 13.02.2026 | 14,44 | 14,44 | 13,87 | 14,07 | -1,61% | 2.473.202,00 |
| 12.02.2026 | 14,71 | 15,05 | 13,96 | 14,30 | -2,59% | 2.333.723,00 |
| 11.02.2026 | 14,94 | 15,14 | 14,13 | 14,68 | -0,34% | 3.453.003,00 |
| 10.02.2026 | 14,82 | 15,10 | 14,70 | 14,73 | -0,54% | 2.977.275,00 |
| 09.02.2026 | 14,07 | 15,27 | 14,04 | 14,81 | 3,49% | 3.296.706,00 |
| 06.02.2026 | 13,29 | 14,61 | 13,20 | 14,31 | 9,40% | 3.847.026,00 |
| 05.02.2026 | 12,82 | 13,32 | 12,77 | 13,08 | -0,68% | 3.565.030,00 |
| 04.02.2026 | 13,65 | 13,69 | 12,77 | 13,17 | -3,52% | 4.118.189,00 |
| 03.02.2026 | 13,88 | 13,98 | 13,15 | 13,65 | 2,25% | 3.775.455,00 |
| 02.02.2026 | 13,61 | 13,73 | 13,17 | 13,35 | -3,82% | 3.086.485,00 |
| 30.01.2026 | 14,21 | 14,28 | 13,71 | 13,88 | -3,81% | 5.312.518,00 |
| 29.01.2026 | 15,41 | 15,46 | 14,17 | 14,43 | -8,03% | 7.470.442,00 |
| 28.01.2026 | 16,03 | 16,06 | 15,42 | 15,69 | 0,00% | 2.298.030,00 |
| 27.01.2026 | 15,75 | 16,03 | 15,64 | 15,69 | 1,29% | 1.874.833,00 |
| 26.01.2026 | 16,08 | 16,09 | 15,46 | 15,49 | -5,78% | 2.779.020,00 |
| 23.01.2026 | 16,58 | 16,77 | 15,72 | 16,44 | -0,84% | 3.180.717,00 |
| 22.01.2026 | 15,85 | 17,28 | 15,78 | 16,58 | 5,74% | 5.339.004,00 |
| 21.01.2026 | 15,50 | 15,82 | 15,25 | 15,68 | 2,55% | 2.898.773,00 |
| 20.01.2026 | 15,64 | 15,90 | 15,17 | 15,29 | -6,20% | 4.308.597,00 |
| 16.01.2026 | 15,97 | 16,49 | 15,91 | 16,30 | 2,71% | 3.380.539,00 |
| 15.01.2026 | 16,16 | 16,67 | 15,76 | 15,87 | -1,37% | 3.250.490,00 |
| 14.01.2026 | 16,03 | 16,95 | 15,90 | 16,09 | 2,35% | 5.326.984,00 |
| 13.01.2026 | 17,35 | 17,37 | 15,45 | 15,72 | -9,50% | 7.517.486,00 |
| 12.01.2026 | 17,15 | 17,66 | 16,82 | 17,37 | 0,87% | 2.925.636,00 |
| 09.01.2026 | 17,31 | 17,67 | 16,61 | 17,22 | -0,40% | 4.918.270,00 |
| 08.01.2026 | 16,95 | 17,33 | 16,59 | 17,29 | 0,99% | 3.252.839,00 |
| 07.01.2026 | 16,91 | 17,34 | 16,60 | 17,12 | -1,27% | 3.057.172,00 |
| 06.01.2026 | 16,95 | 17,53 | 16,54 | 17,34 | 5,35% | 5.460.586,00 |
| 05.01.2026 | 15,92 | 17,00 | 15,64 | 16,46 | 2,43% | 6.117.504,00 |
| 02.01.2026 | 14,94 | 16,15 | 14,63 | 16,07 | 10,83% | 4.942.014,00 |
| 31.12.2025 | 14,60 | 14,76 | 14,45 | 14,50 | -0,96% | 3.779.122,00 |
| 30.12.2025 | 15,02 | 15,45 | 14,62 | 14,64 | -1,88% | 4.347.100,00 |
| 29.12.2025 | 14,30 | 14,95 | 14,30 | 14,92 | -0,27% | 2.629.493,00 |
| 26.12.2025 | 15,48 | 15,50 | 14,21 | 14,96 | -4,59% | 6.530.460,00 |
| 24.12.2025 | 15,87 | 15,94 | 15,40 | 15,68 | -0,70% | 2.019.392,00 |
| 23.12.2025 | 15,87 | 16,28 | 15,62 | 15,79 | -3,01% | 2.526.865,00 |
| 22.12.2025 | 16,21 | 16,42 | 15,47 | 16,28 | 2,13% | 4.123.673,00 |
| 19.12.2025 | 14,68 | 16,20 | 14,60 | 15,94 | 11,78% | 7.966.787,00 |
| 18.12.2025 | 14,56 | 14,81 | 14,07 | 14,26 | 0,64% | 3.525.701,00 |
| 17.12.2025 | 14,76 | 15,55 | 14,13 | 14,17 | -2,88% | 5.854.009,00 |
| 16.12.2025 | 13,56 | 14,80 | 13,55 | 14,59 | 7,28% | 5.025.790,00 |
| 15.12.2025 | 14,17 | 14,17 | 13,50 | 13,60 | -5,03% | 4.290.685,00 |
| 12.12.2025 | 15,28 | 15,35 | 14,21 | 14,32 | -5,60% | 4.002.766,00 |
| 11.12.2025 | 14,51 | 15,39 | 14,21 | 15,17 | 3,27% | 3.585.878,00 |
| 10.12.2025 | 14,26 | 14,81 | 14,24 | 14,69 | 3,45% | 2.828.502,00 |
| 09.12.2025 | 13,83 | 14,22 | 13,77 | 14,20 | -0,14% | 3.178.565,00 |
| 08.12.2025 | 14,19 | 14,34 | 13,74 | 14,22 | 0,14% | 2.192.779,00 |
| 05.12.2025 | 14,76 | 14,80 | 14,13 | 14,20 | -2,74% | 3.683.569,00 |
| 04.12.2025 | 14,30 | 14,70 | 14,06 | 14,60 | 2,96% | 2.865.280,00 |
| 03.12.2025 | 13,94 | 14,24 | 13,83 | 14,18 | -0,07% | 2.970.023,00 |
| 02.12.2025 | 14,47 | 14,80 | 13,85 | 14,19 | 0,28% | 5.216.316,00 |
| 01.12.2025 | 13,80 | 14,54 | 13,58 | 14,15 | 3,51% | 4.379.773,00 |
| 28.11.2025 | 13,65 | 13,97 | 13,49 | 13,67 | 1,64% | 2.771.530,00 |
| 26.11.2025 | 13,09 | 13,65 | 13,08 | 13,45 | 0,90% | 6.844.400,00 |
| 25.11.2025 | 13,70 | 13,75 | 12,70 | 13,33 | 5,88% | 16.692.889,00 |
| 24.11.2025 | 11,79 | 12,60 | 11,60 | 12,59 | 12,51% | 8.901.534,00 |
| 21.11.2025 | 11,29 | 11,49 | 10,48 | 11,19 | -1,50% | 5.543.255,00 |
| 20.11.2025 | 12,35 | 12,66 | 11,33 | 11,36 | -4,86% | 5.104.436,00 |
| 19.11.2025 | 12,46 | 12,66 | 11,86 | 11,94 | -4,17% | 3.701.717,00 |
| 18.11.2025 | 11,85 | 12,65 | 11,80 | 12,46 | 2,30% | 4.436.219,00 |
| 17.11.2025 | 12,59 | 12,65 | 11,99 | 12,18 | -6,16% | 4.595.467,00 |
| 14.11.2025 | 12,00 | 13,43 | 11,92 | 12,98 | 1,64% | 9.169.895,00 |
| 13.11.2025 | 13,41 | 13,59 | 12,65 | 12,77 | -7,70% | 6.489.773,00 |
| 12.11.2025 | 14,27 | 14,53 | 13,74 | 13,84 | -3,05% | 4.989.394,00 |
| 11.11.2025 | 14,07 | 14,44 | 13,94 | 14,27 | -1,28% | 4.026.052,00 |
| 10.11.2025 | 14,63 | 14,95 | 14,21 | 14,46 | 2,96% | 7.152.932,00 |
| 07.11.2025 | 13,81 | 14,24 | 13,22 | 14,04 | -5,26% | 12.195.436,00 |
| 06.11.2025 | 15,80 | 15,81 | 14,75 | 14,82 | -8,80% | 7.428.725,00 |
| 05.11.2025 | 16,51 | 16,80 | 15,70 | 16,25 | -1,99% | 6.137.936,00 |
| 04.11.2025 | 17,33 | 17,48 | 16,18 | 16,58 | -9,79% | 9.130.142,00 |