4,480$
-4,48%
Echtzeit-Aktienkurs Pony AI Inc
Bid:
Ask:
Aktienkurse zur Pony AI Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 13,85 | 13,85 | 12,72 | 13,19 | -0,08% | 1.641.969,00 |
| 05.02.2025 | 13,00 | 13,21 | 12,82 | 13,20 | 1,46% | 317.693,00 |
| 04.02.2025 | 13,20 | 13,42 | 13,01 | 13,01 | -1,29% | 335.273,00 |
| 03.02.2025 | 13,00 | 13,27 | 12,95 | 13,18 | 0,15% | 350.102,00 |
| 31.01.2025 | 13,40 | 13,48 | 13,05 | 13,16 | -2,01% | 584.374,00 |
| 30.01.2025 | 13,20 | 13,44 | 13,12 | 13,43 | 1,05% | 269.580,00 |
| 29.01.2025 | 13,35 | 13,44 | 13,16 | 13,29 | -1,12% | 420.419,00 |
| 28.01.2025 | 12,95 | 13,52 | 12,90 | 13,44 | 2,60% | 430.917,00 |
| 27.01.2025 | 13,10 | 13,21 | 12,51 | 13,10 | -0,68% | 597.537,00 |
| 24.01.2025 | 13,50 | 13,63 | 13,02 | 13,19 | -1,20% | 856.499,00 |