12,990$
-1,59%
Echtzeit-Aktienkurs Pony AI Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Pony AI Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,94 | 13,16 | 12,75 | 13,02 | -1,36% | 31.290,00 |
| 01.07.2025 | 12,70 | 13,23 | 12,01 | 13,20 | 0,00% | 7.721.270,00 |
| 30.06.2025 | 13,85 | 13,86 | 12,85 | 13,20 | -3,37% | 7.346.796,00 |
| 27.06.2025 | 15,00 | 15,01 | 13,34 | 13,66 | -6,31% | 15.478.939,00 |
| 26.06.2025 | 13,09 | 15,74 | 11,77 | 14,58 | 11,98% | 30.005.770,00 |
| 25.06.2025 | 14,03 | 14,34 | 13,01 | 13,02 | -1,81% | 13.650.586,00 |
| 24.06.2025 | 11,61 | 13,45 | 11,56 | 13,26 | 16,73% | 16.795.266,00 |
| 23.06.2025 | 11,65 | 11,66 | 10,83 | 11,36 | -3,97% | 7.042.522,00 |
| 20.06.2025 | 12,65 | 12,70 | 11,65 | 11,83 | -6,48% | 6.936.567,00 |
| 18.06.2025 | 12,27 | 13,34 | 12,07 | 12,65 | 2,35% | 12.906.639,00 |
| 17.06.2025 | 12,30 | 12,97 | 12,22 | 12,36 | -0,72% | 7.549.956,00 |
| 16.06.2025 | 11,93 | 12,50 | 11,86 | 12,45 | 5,69% | 5.379.912,00 |
| 13.06.2025 | 12,35 | 12,49 | 11,75 | 11,78 | -7,24% | 6.414.681,00 |
| 12.06.2025 | 12,75 | 13,01 | 12,25 | 12,70 | 0,40% | 5.577.966,00 |
| 11.06.2025 | 13,25 | 13,49 | 12,50 | 12,65 | -3,21% | 5.997.597,00 |
| 10.06.2025 | 13,75 | 13,80 | 12,97 | 13,07 | -5,29% | 8.530.495,00 |
| 09.06.2025 | 14,23 | 14,53 | 13,37 | 13,80 | -0,93% | 8.407.141,00 |
| 06.06.2025 | 13,32 | 14,32 | 12,95 | 13,93 | 3,34% | 12.121.698,00 |
| 05.06.2025 | 12,60 | 14,06 | 12,17 | 13,48 | 2,59% | 21.622.036,00 |
| 04.06.2025 | 14,24 | 14,38 | 12,90 | 13,14 | -5,06% | 21.988.486,00 |
| 03.06.2025 | 16,75 | 16,85 | 13,63 | 13,84 | -20,69% | 41.468.462,00 |
| 02.06.2025 | 18,69 | 18,92 | 16,02 | 17,45 | -9,40% | 19.193.577,00 |
| 30.05.2025 | 16,72 | 19,80 | 16,36 | 19,26 | 12,30% | 25.109.467,00 |
| 29.05.2025 | 19,23 | 19,23 | 17,00 | 17,15 | -7,10% | 11.963.952,00 |
| 28.05.2025 | 19,34 | 19,73 | 18,00 | 18,46 | -13,54% | 16.480.208,00 |
| 27.05.2025 | 18,55 | 21,44 | 18,04 | 21,35 | 22,63% | 17.249.810,00 |
| 23.05.2025 | 20,31 | 20,57 | 17,02 | 17,41 | -15,44% | 15.118.030,00 |
| 22.05.2025 | 16,76 | 21,39 | 16,71 | 20,59 | 19,09% | 18.531.025,00 |
| 21.05.2025 | 18,28 | 18,29 | 16,60 | 17,29 | -3,30% | 9.958.902,00 |
| 20.05.2025 | 18,27 | 19,92 | 17,20 | 17,88 | 5,74% | 22.935.313,00 |
| 19.05.2025 | 17,67 | 18,58 | 16,86 | 16,91 | -8,25% | 6.560.701,00 |
| 16.05.2025 | 16,73 | 18,44 | 16,36 | 18,43 | 13,94% | 9.171.811,00 |
| 15.05.2025 | 16,79 | 16,97 | 16,15 | 16,18 | -5,79% | 4.795.989,00 |
| 14.05.2025 | 18,89 | 18,96 | 16,40 | 17,17 | -4,35% | 11.169.440,00 |
| 13.05.2025 | 19,05 | 19,58 | 16,41 | 17,95 | -10,56% | 16.367.387,00 |
| 12.05.2025 | 19,30 | 21,29 | 18,99 | 20,07 | 11,94% | 17.731.935,00 |
| 09.05.2025 | 17,70 | 19,22 | 16,84 | 17,93 | 5,72% | 19.150.610,00 |
| 08.05.2025 | 15,28 | 17,94 | 14,01 | 16,96 | 13,83% | 23.061.624,00 |
| 07.05.2025 | 12,90 | 15,03 | 12,51 | 14,90 | 4,05% | 21.425.437,00 |
| 06.05.2025 | 10,68 | 14,45 | 9,90 | 14,32 | 47,63% | 56.769.596,00 |
| 05.05.2025 | 10,56 | 11,48 | 9,61 | 9,70 | -6,73% | 17.754.259,00 |
| 02.05.2025 | 8,99 | 11,68 | 8,69 | 10,40 | 21,50% | 28.969.079,00 |
| 01.05.2025 | 9,36 | 9,47 | 8,52 | 8,56 | -5,83% | 7.082.067,00 |
| 30.04.2025 | 9,01 | 10,15 | 8,72 | 9,09 | -5,80% | 9.671.907,00 |
| 29.04.2025 | 10,30 | 10,33 | 8,62 | 9,65 | -6,49% | 20.566.054,00 |
| 28.04.2025 | 7,41 | 11,35 | 7,11 | 10,32 | 47,22% | 69.598.679,00 |
| 25.04.2025 | 9,34 | 9,80 | 6,81 | 7,01 | -7,40% | 39.833.677,00 |
| 24.04.2025 | 6,11 | 7,70 | 5,91 | 7,57 | 39,41% | 20.989.864,00 |
| 23.04.2025 | 4,55 | 5,69 | 4,54 | 5,43 | 30,53% | 9.917.055,00 |
| 22.04.2025 | 4,29 | 4,32 | 4,11 | 4,16 | -0,48% | 1.766.442,00 |
| 21.04.2025 | 4,44 | 4,51 | 4,12 | 4,18 | -6,70% | 1.462.645,00 |
| 17.04.2025 | 4,74 | 4,85 | 4,46 | 4,48 | -4,48% | 1.197.711,00 |
| 16.04.2025 | 5,08 | 5,14 | 4,50 | 4,69 | -9,63% | 2.343.202,00 |
| 15.04.2025 | 5,40 | 5,46 | 4,98 | 5,19 | -3,53% | 2.020.598,00 |
| 14.04.2025 | 5,47 | 5,70 | 5,33 | 5,38 | 1,51% | 2.051.173,00 |
| 11.04.2025 | 5,90 | 6,00 | 5,22 | 5,30 | -9,40% | 4.238.391,00 |
| 10.04.2025 | 6,33 | 6,33 | 5,69 | 5,85 | -10,55% | 1.784.142,00 |
| 09.04.2025 | 5,81 | 6,65 | 5,63 | 6,54 | 13,34% | 2.738.914,00 |
| 08.04.2025 | 6,82 | 6,83 | 5,56 | 5,77 | -11,77% | 2.192.585,00 |
| 07.04.2025 | 5,98 | 6,88 | 5,82 | 6,54 | 2,03% | 1.855.506,00 |
| 04.04.2025 | 6,58 | 6,67 | 6,13 | 6,41 | -7,37% | 1.740.128,00 |
| 03.04.2025 | 7,25 | 7,25 | 6,67 | 6,92 | -8,47% | 2.729.717,00 |
| 02.04.2025 | 8,08 | 8,08 | 7,37 | 7,56 | -4,18% | 3.062.162,00 |
| 01.04.2025 | 8,84 | 8,88 | 7,55 | 7,89 | -10,54% | 3.555.104,00 |
| 31.03.2025 | 8,65 | 8,94 | 8,33 | 8,82 | -1,67% | 1.937.708,00 |
| 28.03.2025 | 10,06 | 10,18 | 8,83 | 8,97 | -11,71% | 2.262.086,00 |
| 27.03.2025 | 10,88 | 10,94 | 10,05 | 10,16 | -7,89% | 1.998.147,00 |
| 26.03.2025 | 12,19 | 12,20 | 10,70 | 11,03 | -9,14% | 2.724.110,00 |
| 25.03.2025 | 12,81 | 13,49 | 11,75 | 12,14 | -8,10% | 3.462.100,00 |
| 24.03.2025 | 12,90 | 13,26 | 12,46 | 13,21 | 3,93% | 1.785.881,00 |
| 21.03.2025 | 12,40 | 12,74 | 12,01 | 12,71 | 1,68% | 1.010.813,00 |
| 20.03.2025 | 12,60 | 12,69 | 12,27 | 12,50 | -0,40% | 1.271.592,00 |
| 19.03.2025 | 12,98 | 13,10 | 12,50 | 12,55 | -2,26% | 1.174.083,00 |
| 18.03.2025 | 13,83 | 13,83 | 12,80 | 12,84 | -6,41% | 1.479.638,00 |
| 17.03.2025 | 13,91 | 13,91 | 13,30 | 13,72 | -1,44% | 1.339.661,00 |
| 14.03.2025 | 13,32 | 14,38 | 13,18 | 13,92 | 8,67% | 1.611.742,00 |
| 13.03.2025 | 13,80 | 13,95 | 12,64 | 12,81 | -6,90% | 1.509.286,00 |
| 12.03.2025 | 14,00 | 14,13 | 13,36 | 13,76 | 1,78% | 1.067.416,00 |
| 11.03.2025 | 13,30 | 13,83 | 12,53 | 13,52 | 0,97% | 1.813.069,00 |
| 10.03.2025 | 15,03 | 15,44 | 13,22 | 13,39 | -11,91% | 3.035.357,00 |
| 07.03.2025 | 14,85 | 15,36 | 14,18 | 15,20 | 2,01% | 1.352.957,00 |
| 06.03.2025 | 15,15 | 15,50 | 14,25 | 14,90 | -2,04% | 2.304.725,00 |
| 05.03.2025 | 15,02 | 15,30 | 14,11 | 15,21 | 3,40% | 1.424.116,00 |
| 04.03.2025 | 14,89 | 14,92 | 14,19 | 14,71 | -2,26% | 1.416.683,00 |
| 03.03.2025 | 16,24 | 16,58 | 15,05 | 15,05 | -6,35% | 1.200.611,00 |
| 28.02.2025 | 15,80 | 16,97 | 15,44 | 16,07 | -1,71% | 1.197.426,00 |
| 27.02.2025 | 17,82 | 17,88 | 16,28 | 16,35 | -7,21% | 1.232.249,00 |
| 26.02.2025 | 17,84 | 19,08 | 17,56 | 17,62 | 3,07% | 2.128.820,00 |
| 25.02.2025 | 19,32 | 19,36 | 16,80 | 17,10 | -9,45% | 2.119.214,00 |
| 24.02.2025 | 21,67 | 21,90 | 18,32 | 18,88 | -20,03% | 4.038.365,00 |
| 21.02.2025 | 18,50 | 23,88 | 18,41 | 23,61 | 32,05% | 6.251.614,00 |
| 20.02.2025 | 18,50 | 18,51 | 16,85 | 17,88 | -3,04% | 2.087.420,00 |
| 19.02.2025 | 18,13 | 18,87 | 17,70 | 18,44 | 0,71% | 1.852.498,00 |
| 18.02.2025 | 17,38 | 18,49 | 16,25 | 18,31 | 10,70% | 3.054.895,00 |
| 14.02.2025 | 17,80 | 17,90 | 16,02 | 16,54 | 11,31% | 3.480.653,00 |
| 13.02.2025 | 15,51 | 15,60 | 14,71 | 14,86 | -7,13% | 1.009.362,00 |
| 12.02.2025 | 14,28 | 17,04 | 14,14 | 16,00 | 13,56% | 2.281.893,00 |
| 11.02.2025 | 14,60 | 14,60 | 13,95 | 14,09 | -6,19% | 468.829,00 |
| 10.02.2025 | 14,27 | 15,10 | 14,07 | 15,02 | 7,29% | 2.962.758,00 |
| 07.02.2025 | 13,47 | 14,06 | 13,34 | 14,00 | 6,14% | 1.458.049,00 |