15,740$
3,89%
Echtzeit-Aktienkurs Pony AI Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Pony AI Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,24 | 15,97 | 15,06 | 15,86 | 4,69% | 7.767.150,00 |
| 14.08.2025 | 14,83 | 15,51 | 14,44 | 15,15 | -1,62% | 7.267.536,00 |
| 13.08.2025 | 14,78 | 15,69 | 14,64 | 15,40 | 7,24% | 13.178.559,00 |
| 12.08.2025 | 15,05 | 15,07 | 13,12 | 14,36 | -3,49% | 18.243.735,00 |
| 11.08.2025 | 14,80 | 15,23 | 14,41 | 14,88 | 1,22% | 7.857.599,00 |
| 08.08.2025 | 15,01 | 15,12 | 14,41 | 14,70 | -1,61% | 4.995.848,00 |
| 07.08.2025 | 14,30 | 15,08 | 14,28 | 14,94 | 3,75% | 6.262.760,00 |
| 06.08.2025 | 13,82 | 14,86 | 13,75 | 14,40 | 4,05% | 5.668.014,00 |
| 05.08.2025 | 14,00 | 14,18 | 13,63 | 13,84 | -1,56% | 3.505.898,00 |
| 04.08.2025 | 13,48 | 14,12 | 13,20 | 14,06 | 7,82% | 4.776.995,00 |
| 01.08.2025 | 12,86 | 13,27 | 12,61 | 13,04 | -2,98% | 3.996.361,00 |
| 31.07.2025 | 13,12 | 13,77 | 13,08 | 13,44 | 2,44% | 6.356.579,00 |
| 30.07.2025 | 13,48 | 13,61 | 12,81 | 13,12 | -3,03% | 6.141.622,00 |
| 29.07.2025 | 14,65 | 14,75 | 13,33 | 13,53 | -8,52% | 9.786.448,00 |
| 28.07.2025 | 16,07 | 16,39 | 14,52 | 14,79 | -2,25% | 17.998.701,00 |
| 25.07.2025 | 14,91 | 15,36 | 14,68 | 15,13 | 4,71% | 9.643.355,00 |
| 24.07.2025 | 15,36 | 15,37 | 14,44 | 14,45 | -4,43% | 7.092.182,00 |
| 23.07.2025 | 14,55 | 15,83 | 14,28 | 15,12 | 8,08% | 17.590.909,00 |
| 22.07.2025 | 13,17 | 14,55 | 13,09 | 13,99 | 8,62% | 20.146.892,00 |
| 21.07.2025 | 13,23 | 14,03 | 12,77 | 12,88 | -1,00% | 9.000.092,00 |
| 18.07.2025 | 13,41 | 14,06 | 12,81 | 13,01 | -2,11% | 10.265.435,00 |
| 17.07.2025 | 13,23 | 13,66 | 12,97 | 13,29 | 1,45% | 7.152.884,00 |
| 16.07.2025 | 13,25 | 13,60 | 12,51 | 13,10 | -0,15% | 6.126.810,00 |
| 15.07.2025 | 13,10 | 13,79 | 12,62 | 13,12 | 3,88% | 8.807.948,00 |
| 14.07.2025 | 12,70 | 13,12 | 12,47 | 12,63 | -1,10% | 4.931.219,00 |
| 11.07.2025 | 12,68 | 13,11 | 12,50 | 12,77 | -0,93% | 4.038.061,00 |
| 10.07.2025 | 12,17 | 13,09 | 11,77 | 12,89 | 6,18% | 10.929.809,00 |
| 09.07.2025 | 12,44 | 12,52 | 11,92 | 12,14 | -2,80% | 6.284.886,00 |
| 08.07.2025 | 12,44 | 12,68 | 12,01 | 12,49 | 0,40% | 5.348.314,00 |
| 07.07.2025 | 12,98 | 13,12 | 12,24 | 12,44 | -3,27% | 6.506.434,00 |
| 03.07.2025 | 13,28 | 13,35 | 12,66 | 12,86 | -2,50% | 3.835.116,00 |
| 02.07.2025 | 13,00 | 13,34 | 12,73 | 13,19 | -0,08% | 4.208.102,00 |
| 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 |