22,930$
2,00%
Echtzeit-Aktienkurs Pony AI Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Pony AI Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,32 | 23,12 | 21,46 | 23,02 | 2,36% | 4.159.211,00 |
| 30.09.2025 | 22,84 | 23,09 | 22,19 | 22,49 | -1,01% | 3.991.077,00 |
| 29.09.2025 | 22,46 | 23,83 | 22,33 | 22,72 | 7,32% | 11.610.844,00 |
| 26.09.2025 | 21,30 | 21,86 | 20,30 | 21,17 | -0,66% | 5.910.072,00 |
| 25.09.2025 | 20,42 | 21,93 | 20,40 | 21,31 | -1,62% | 6.854.549,00 |
| 24.09.2025 | 21,95 | 23,28 | 21,61 | 21,66 | 1,50% | 9.345.996,00 |
| 23.09.2025 | 21,01 | 22,92 | 20,30 | 21,34 | 3,79% | 15.882.215,00 |
| 22.09.2025 | 19,85 | 20,79 | 19,21 | 20,56 | -0,72% | 15.151.875,00 |
| 19.09.2025 | 17,82 | 20,96 | 17,39 | 20,71 | 18,55% | 28.203.260,00 |
| 18.09.2025 | 17,13 | 17,79 | 16,68 | 17,47 | 0,00% | 9.060.066,00 |
| 17.09.2025 | 17,32 | 17,64 | 16,96 | 17,47 | 1,98% | 10.016.646,00 |
| 16.09.2025 | 16,66 | 17,32 | 16,31 | 17,13 | 3,01% | 11.227.795,00 |
| 15.09.2025 | 15,17 | 16,80 | 14,99 | 16,63 | 10,94% | 16.932.138,00 |
| 12.09.2025 | 15,38 | 15,58 | 14,88 | 14,99 | -1,64% | 6.749.663,00 |
| 11.09.2025 | 15,06 | 15,75 | 15,06 | 15,24 | 2,28% | 6.875.280,00 |
| 10.09.2025 | 15,12 | 15,49 | 14,85 | 14,90 | -1,91% | 4.065.404,00 |
| 09.09.2025 | 14,10 | 15,52 | 13,94 | 15,19 | 7,81% | 8.010.541,00 |
| 08.09.2025 | 13,78 | 14,53 | 13,78 | 14,09 | 2,77% | 4.010.516,00 |
| 05.09.2025 | 14,04 | 14,21 | 13,56 | 13,71 | 0,66% | 2.976.618,00 |
| 04.09.2025 | 13,90 | 13,91 | 13,22 | 13,62 | -3,34% | 3.447.000,00 |
| 03.09.2025 | 14,30 | 14,35 | 13,96 | 14,09 | -0,70% | 1.764.348,00 |
| 02.09.2025 | 14,00 | 14,22 | 13,75 | 14,19 | -1,25% | 3.323.193,00 |
| 29.08.2025 | 14,55 | 14,69 | 14,25 | 14,37 | -2,11% | 3.073.341,00 |
| 28.08.2025 | 14,39 | 14,99 | 14,38 | 14,68 | 1,03% | 3.200.951,00 |
| 27.08.2025 | 14,69 | 14,87 | 14,27 | 14,53 | -1,96% | 3.691.392,00 |
| 26.08.2025 | 14,53 | 14,92 | 14,48 | 14,82 | 1,65% | 2.748.223,00 |
| 25.08.2025 | 14,64 | 15,45 | 14,49 | 14,58 | -1,42% | 5.332.843,00 |
| 22.08.2025 | 14,43 | 15,13 | 14,33 | 14,79 | 2,99% | 4.495.372,00 |
| 21.08.2025 | 14,55 | 14,74 | 14,19 | 14,36 | -3,56% | 4.607.723,00 |
| 20.08.2025 | 15,20 | 15,50 | 14,51 | 14,89 | -4,49% | 6.064.967,00 |
| 19.08.2025 | 16,18 | 16,44 | 15,25 | 15,59 | -2,74% | 6.534.681,00 |
| 18.08.2025 | 15,57 | 16,04 | 15,02 | 16,03 | 1,07% | 7.124.832,00 |
| 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% | 7.057.389,00 |
| 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% | 9.063.105,00 |
| 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% | 7.051.459,00 |
| 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% | 7.879.041,00 |
| 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% | 15.089.624,00 |
| 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% | 7.435.438,00 |
| 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% | 10.026.981,00 |
| 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 |