12,350€
6,93%
Echtzeit-Aktienkurs Pony AI Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Pony AI Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 11,65 | 12,35 | 11,65 | 12,25 | 6,06% | 1.594,00 |
| 26.11.2025 | 11,25 | 12,05 | 11,20 | 11,55 | 0,00% | 315,00 |
| 25.11.2025 | 10,85 | 12,50 | 10,75 | 11,55 | 5,48% | 959,00 |
| 24.11.2025 | 9,88 | 10,95 | 9,80 | 10,95 | 11,73% | 2.223,00 |
| 21.11.2025 | 9,73 | 10,00 | 9,60 | 9,80 | -8,84% | 72,00 |
| 20.11.2025 | 10,60 | 10,80 | 10,50 | 10,75 | 0,47% | 75,00 |
| 19.11.2025 | 10,55 | 10,80 | 10,45 | 10,70 | 0,47% | - |
| 18.11.2025 | 10,13 | 10,75 | 10,10 | 10,65 | -1,84% | 100,00 |
| 17.11.2025 | 10,85 | 10,95 | 10,80 | 10,85 | 0,93% | - |
| 14.11.2025 | 10,55 | 10,85 | 10,10 | 10,75 | -6,11% | 1.724,00 |
| 13.11.2025 | 12,05 | 12,05 | 11,05 | 11,45 | -9,84% | 55,00 |
| 12.11.2025 | 12,45 | 12,80 | 12,40 | 12,70 | 2,42% | - |
| 11.11.2025 | 12,75 | 12,85 | 12,05 | 12,40 | -1,20% | 20,00 |
| 10.11.2025 | 12,45 | 12,75 | 12,35 | 12,55 | 1,21% | 765,00 |
| 07.11.2025 | 12,60 | 12,65 | 12,35 | 12,40 | -10,79% | 25,00 |
| 06.11.2025 | 13,60 | 14,15 | 13,60 | 13,90 | -1,77% | 107,00 |
| 05.11.2025 | 14,80 | 14,85 | 13,65 | 14,15 | -2,08% | 347,00 |
| 04.11.2025 | 15,80 | 15,95 | 14,15 | 14,45 | -8,25% | 345,00 |
| 03.11.2025 | 16,55 | 16,75 | 15,45 | 15,75 | -3,67% | 837,00 |
| 31.10.2025 | 17,40 | 18,40 | 15,75 | 16,35 | -7,37% | 168,00 |
| 30.10.2025 | 18,35 | 18,55 | 17,35 | 17,65 | -4,85% | 36,00 |
| 29.10.2025 | 19,20 | 19,40 | 18,15 | 18,55 | -1,07% | - |
| 28.10.2025 | 17,20 | 19,25 | 17,00 | 18,75 | 10,62% | 1.150,00 |
| 27.10.2025 | 16,40 | 17,55 | 16,35 | 16,95 | 4,95% | 832,00 |
| 24.10.2025 | 15,65 | 16,55 | 15,55 | 16,15 | 3,86% | 105,00 |
| 23.10.2025 | 15,60 | 16,10 | 15,35 | 15,55 | -5,76% | 32,00 |
| 22.10.2025 | 16,70 | 16,85 | 16,40 | 16,50 | -0,30% | - |
| 21.10.2025 | 16,90 | 17,10 | 16,55 | 16,55 | -1,78% | 25,00 |
| 20.10.2025 | 16,80 | 17,45 | 16,45 | 16,85 | 1,20% | 1.985,00 |
| 17.10.2025 | 17,00 | 17,15 | 15,65 | 16,65 | -5,93% | 947,00 |
| 16.10.2025 | 18,35 | 18,50 | 17,55 | 17,70 | -3,01% | - |
| 15.10.2025 | 18,35 | 19,15 | 18,15 | 18,25 | 1,11% | 112,00 |
| 14.10.2025 | 18,55 | 19,00 | 17,45 | 18,05 | -7,67% | 15,00 |
| 13.10.2025 | 18,45 | 19,65 | 18,00 | 19,55 | 12,36% | 388,00 |
| 10.10.2025 | 19,10 | 20,40 | 17,35 | 17,40 | -9,61% | 4.250,00 |
| 09.10.2025 | 19,95 | 20,20 | 19,15 | 19,25 | -2,53% | 4,00 |
| 08.10.2025 | 18,65 | 19,85 | 18,45 | 19,75 | 7,63% | - |
| 07.10.2025 | 20,40 | 20,60 | 18,25 | 18,35 | -9,61% | 238,00 |
| 06.10.2025 | 20,30 | 21,10 | 20,10 | 20,30 | 2,01% | 5,00 |
| 03.10.2025 | 20,40 | 21,10 | 19,90 | 19,90 | -0,25% | 60,00 |
| 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 |