20,300€
5,45%
Echtzeit-Aktienkurs Pony AI Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Pony AI Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 19,95 | 19,95 | 19,70 | 19,95 | 3,64% | 642,00 |
| 01.10.2025 | 19,00 | 19,40 | 18,35 | 19,25 | 0,00% | 700,00 |
| 30.09.2025 | 19,35 | 19,75 | 18,95 | 19,25 | -1,53% | 168,00 |
| 29.09.2025 | 18,35 | 20,30 | 18,25 | 19,55 | 8,91% | 751,00 |
| 26.09.2025 | 18,15 | 18,65 | 17,35 | 17,95 | -4,27% | 190,00 |
| 25.09.2025 | 18,70 | 18,75 | 17,10 | 18,75 | -2,09% | 1.198,00 |
| 24.09.2025 | 18,50 | 19,75 | 18,35 | 19,15 | 6,39% | 650,00 |
| 23.09.2025 | 17,05 | 19,50 | 16,95 | 18,00 | 4,96% | 1.090,00 |
| 22.09.2025 | 17,40 | 17,40 | 16,35 | 17,15 | -1,72% | 430,00 |
| 19.09.2025 | 15,05 | 17,65 | 14,85 | 17,45 | 19,93% | 2.437,00 |
| 18.09.2025 | 14,55 | 14,70 | 14,45 | 14,55 | -1,36% | - |
| 17.09.2025 | 14,55 | 14,90 | 14,35 | 14,75 | 4,98% | 120,00 |
| 16.09.2025 | 13,95 | 14,15 | 13,95 | 14,05 | 0,00% | - |
| 15.09.2025 | 13,00 | 14,25 | 12,75 | 14,05 | 7,25% | 65,00 |
| 12.09.2025 | 12,95 | 13,20 | 12,95 | 13,10 | 1,55% | - |
| 11.09.2025 | 12,80 | 13,50 | 12,75 | 12,90 | 0,00% | 151,00 |
| 10.09.2025 | 12,65 | 12,95 | 12,50 | 12,90 | 3,61% | 9,00 |
| 09.09.2025 | 12,05 | 12,75 | 11,95 | 12,45 | 5,51% | 1,00 |
| 08.09.2025 | 11,80 | 11,80 | 11,70 | 11,80 | 2,16% | - |
| 05.09.2025 | 11,75 | 12,20 | 11,55 | 11,55 | -1,70% | 250,00 |
| 04.09.2025 | 12,05 | 12,05 | 11,35 | 11,75 | -2,49% | 1,00 |
| 03.09.2025 | 12,15 | 12,40 | 11,95 | 12,05 | -1,63% | 1,00 |
| 02.09.2025 | 12,20 | 12,45 | 11,85 | 12,25 | -0,81% | 118,00 |
| 01.09.2025 | 12,25 | 12,35 | 12,20 | 12,35 | 0,00% | 1.166,00 |
| 29.08.2025 | 12,75 | 12,75 | 12,25 | 12,35 | -1,59% | 261,00 |
| 28.08.2025 | 12,35 | 12,85 | 12,35 | 12,55 | 1,62% | - |
| 27.08.2025 | 12,75 | 12,85 | 12,25 | 12,35 | -2,37% | - |
| 26.08.2025 | 12,55 | 12,75 | 12,45 | 12,65 | 0,80% | 98,00 |
| 25.08.2025 | 12,80 | 13,15 | 12,45 | 12,55 | -0,79% | 315,00 |
| 22.08.2025 | 12,45 | 12,95 | 12,35 | 12,65 | 3,27% | 3,00 |
| 21.08.2025 | 12,80 | 13,00 | 12,25 | 12,25 | -3,92% | - |
| 20.08.2025 | 13,05 | 13,40 | 12,45 | 12,75 | -3,77% | 619,00 |
| 19.08.2025 | 13,85 | 14,05 | 13,15 | 13,25 | -2,93% | 877,00 |
| 18.08.2025 | 13,45 | 13,75 | 12,95 | 13,65 | 0,74% | 800,00 |
| 15.08.2025 | 12,95 | 13,65 | 12,85 | 13,55 | 3,04% | 248,00 |
| 14.08.2025 | 13,05 | 13,35 | 12,40 | 13,15 | 0,00% | 345,00 |
| 13.08.2025 | 12,40 | 13,35 | 12,25 | 13,15 | 7,35% | 180,00 |
| 12.08.2025 | 12,75 | 13,60 | 11,25 | 12,25 | -3,92% | 1.028,00 |
| 11.08.2025 | 12,95 | 13,05 | 12,45 | 12,75 | 1,59% | 150,00 |
| 08.08.2025 | 12,75 | 13,00 | 12,45 | 12,55 | -2,33% | 80,00 |
| 07.08.2025 | 12,35 | 12,95 | 12,20 | 12,85 | 3,21% | 791,00 |
| 06.08.2025 | 12,05 | 12,75 | 11,80 | 12,45 | 3,75% | - |
| 05.08.2025 | 12,15 | 12,40 | 11,85 | 12,00 | -1,23% | - |
| 04.08.2025 | 11,45 | 12,15 | 11,30 | 12,15 | 8,00% | 663,00 |
| 01.08.2025 | 11,75 | 11,75 | 10,95 | 11,25 | -4,26% | 1.342,00 |
| 31.07.2025 | 11,55 | 12,05 | 11,45 | 11,75 | 3,52% | - |
| 30.07.2025 | 11,80 | 11,90 | 11,25 | 11,35 | -4,22% | 100,00 |
| 29.07.2025 | 12,80 | 13,00 | 11,55 | 11,85 | -7,78% | 107,00 |
| 28.07.2025 | 13,65 | 14,05 | 12,55 | 12,85 | -0,77% | 3.086,00 |
| 25.07.2025 | 12,45 | 13,05 | 12,35 | 12,95 | 4,86% | 63,00 |
| 24.07.2025 | 12,85 | 13,15 | 12,25 | 12,35 | -3,14% | 1.560,00 |
| 23.07.2025 | 12,15 | 13,45 | 11,50 | 12,75 | 6,69% | 6.082,00 |
| 22.07.2025 | 11,20 | 12,35 | 11,10 | 11,95 | 8,14% | 440,00 |
| 21.07.2025 | 11,50 | 12,05 | 10,95 | 11,05 | -0,90% | 990,00 |
| 18.07.2025 | 11,55 | 12,05 | 11,05 | 11,15 | -3,46% | 881,00 |
| 17.07.2025 | 11,25 | 11,75 | 11,15 | 11,55 | 2,67% | 450,00 |
| 16.07.2025 | 11,35 | 11,75 | 10,75 | 11,25 | -0,44% | 423,00 |
| 15.07.2025 | 10,80 | 11,85 | 10,80 | 11,30 | 5,12% | 284,00 |
| 14.07.2025 | 10,95 | 11,15 | 10,75 | 10,75 | -2,71% | 610,00 |
| 11.07.2025 | 10,95 | 11,15 | 10,65 | 11,05 | 0,91% | 344,00 |
| 10.07.2025 | 10,50 | 11,15 | 10,15 | 10,95 | 5,80% | 856,00 |
| 09.07.2025 | 10,70 | 10,75 | 10,25 | 10,35 | -3,72% | 510,00 |
| 08.07.2025 | 10,55 | 10,95 | 10,35 | 10,75 | 0,94% | - |
| 07.07.2025 | 10,75 | 11,25 | 10,45 | 10,65 | -3,18% | 3.600,00 |
| 04.07.2025 | 10,90 | 11,05 | 10,80 | 11,00 | 0,92% | 100,00 |
| 03.07.2025 | 11,15 | 11,40 | 10,75 | 10,90 | -1,36% | 25,00 |
| 02.07.2025 | 11,10 | 11,35 | 10,90 | 11,05 | -0,90% | - |
| 01.07.2025 | 10,90 | 11,55 | 10,15 | 11,15 | -0,89% | - |
| 30.06.2025 | 11,80 | 12,05 | 10,95 | 11,25 | -3,02% | - |
| 27.06.2025 | 12,65 | 13,15 | 11,45 | 11,60 | -6,07% | - |
| 26.06.2025 | 11,20 | 12,90 | 10,15 | 12,35 | 9,78% | - |
| 25.06.2025 | 11,60 | 12,80 | 11,25 | 11,25 | -1,75% | - |
| 24.06.2025 | 9,88 | 11,55 | 9,88 | 11,45 | 16,84% | 1.181,00 |
| 23.06.2025 | 9,93 | 10,60 | 9,38 | 9,80 | -5,31% | 11,00 |
| 20.06.2025 | 11,10 | 11,25 | 10,15 | 10,35 | -4,61% | - |
| 19.06.2025 | 11,10 | 11,10 | 10,85 | 10,85 | -1,81% | - |
| 18.06.2025 | 10,80 | 11,55 | 10,55 | 11,05 | 1,84% | - |
| 17.06.2025 | 10,65 | 11,25 | 10,55 | 10,85 | 0,93% | 3.015,00 |
| 16.06.2025 | 10,45 | 10,75 | 10,25 | 10,75 | 4,88% | 1.226,00 |
| 13.06.2025 | 10,45 | 10,85 | 10,15 | 10,25 | -6,39% | 396,00 |
| 12.06.2025 | 11,00 | 11,25 | 10,55 | 10,95 | -0,90% | 40,00 |
| 11.06.2025 | 11,50 | 11,75 | 10,85 | 11,05 | -3,49% | 1.920,00 |
| 10.06.2025 | 11,95 | 12,15 | 11,35 | 11,45 | -4,98% | 383,00 |
| 09.06.2025 | 12,40 | 12,75 | 11,75 | 12,05 | -0,82% | 3.007,00 |
| 06.06.2025 | 11,55 | 12,55 | 11,45 | 12,15 | 4,29% | 423,00 |
| 05.06.2025 | 11,45 | 12,25 | 10,65 | 11,65 | 1,75% | 613,00 |
| 04.06.2025 | 12,40 | 12,90 | 11,05 | 11,45 | -5,76% | 1.393,00 |
| 03.06.2025 | 15,40 | 15,65 | 11,95 | 12,15 | -20,33% | 2.126,00 |
| 02.06.2025 | 16,35 | 18,00 | 14,80 | 15,25 | -10,29% | 380,00 |
| 30.05.2025 | 15,05 | 17,45 | 14,55 | 17,00 | 12,96% | 865,00 |
| 29.05.2025 | 17,30 | 17,50 | 14,95 | 15,05 | -7,38% | 2.305,00 |
| 28.05.2025 | 19,25 | 19,35 | 15,95 | 16,25 | -13,56% | 1.821,00 |
| 27.05.2025 | 16,15 | 18,80 | 15,80 | 18,80 | 10,59% | 850,00 |
| 26.05.2025 | 16,45 | 17,30 | 16,25 | 17,00 | 10,75% | 329,00 |
| 23.05.2025 | 18,20 | 19,60 | 15,00 | 15,35 | -16,80% | 1.668,00 |
| 22.05.2025 | 15,00 | 18,95 | 14,80 | 18,45 | 20,20% | 4.308,00 |
| 21.05.2025 | 15,95 | 16,30 | 14,65 | 15,35 | -3,15% | 1.078,00 |
| 20.05.2025 | 15,20 | 17,80 | 15,10 | 15,85 | 5,32% | 1.932,00 |
| 19.05.2025 | 16,00 | 16,45 | 15,05 | 15,05 | -9,06% | 3.961,00 |
| 16.05.2025 | 14,85 | 16,55 | 14,65 | 16,55 | 14,14% | 425,00 |