Pony AI Inc. PONY
NasdaqGS
$5,59-0,15 (-2,61 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $5,74 | -4,97 % | $6,15 | $6,15 | $5,73 | 5,06M |
| 2026-10-09 | $6,04 | +4,86 % | $5,82 | $6,19 | $5,80 | 4,63M |
| 2026-10-08 | $5,76 | -5,11 % | $5,91 | $5,92 | $5,71 | 3,54M |
| 2026-10-07 | $6,07 | -0,98 % | $6,04 | $6,11 | $5,94 | 3,86M |
| 2026-10-06 | $6,13 | +0,33 % | $6,20 | $6,20 | $6,07 | 2,80M |
| 2026-10-05 | $6,11 | +0,66 % | $6,07 | $6,34 | $6,03 | 6,30M |
| 2026-10-02 | $6,07 | -2,72 % | $6,18 | $6,24 | $5,97 | 5,79M |
| 2026-10-01 | $6,24 | -4,59 % | $6,52 | $6,60 | $6,11 | 6,52M |
| 2026-09-30 | $6,54 | 0,00 % | $6,57 | $6,61 | $6,48 | 4,36M |
| 2026-09-29 | $6,54 | -5,76 % | $6,75 | $6,78 | $6,52 | 5,01M |
| 2026-09-28 | $6,94 | +0,73 % | $7,11 | $7,31 | $6,93 | 2,98M |
| 2026-09-25 | $6,89 | -2,82 % | $6,95 | $7,05 | $6,78 | 3,57M |
| 2026-09-24 | $7,09 | -2,34 % | $7,19 | $7,45 | $7,00 | 3,31M |
| 2026-09-23 | $7,26 | -0,41 % | $7,19 | $7,46 | $7,11 | 4,92M |
| 2026-09-22 | $7,29 | +5,96 % | $6,94 | $7,42 | $6,88 | 5,88M |
| 2026-09-21 | $6,88 | +1,10 % | $6,80 | $6,91 | $6,59 | 4,09M |
| 2026-09-18 | $6,80 | -1,09 % | $6,91 | $6,95 | $6,57 | 7,79M |
| 2026-09-17 | $6,88 | +5,04 % | $6,74 | $6,90 | $6,67 | 2,64M |
| 2026-09-16 | $6,55 | -1,80 % | $6,66 | $6,76 | $6,49 | 2,66M |
| 2026-09-15 | $6,67 | -0,60 % | $6,62 | $6,74 | $6,56 | 2,58M |
| 2026-09-14 | $6,71 | +1,13 % | $6,60 | $6,82 | $6,59 | 2,26M |
| 2026-09-11 | $6,64 | +0,08 % | $6,70 | $6,82 | $6,59 | 3,13M |
| 2026-09-10 | $6,63 | -1,92 % | $6,66 | $6,82 | $6,61 | 3,21M |
| 2026-09-09 | $6,76 | -5,85 % | $7,05 | $7,14 | $6,75 | 3,71M |
| 2026-09-08 | $7,18 | -2,31 % | $7,15 | $7,33 | $7,00 | 2,94M |
| 2026-09-04 | $7,35 | +1,94 % | $7,30 | $7,54 | $7,28 | 2,31M |
| 2026-09-03 | $7,21 | +2,56 % | $7,15 | $7,25 | $7,09 | 3,21M |
| 2026-09-02 | $7,03 | +0,14 % | $6,84 | $7,04 | $6,73 | 3,81M |
| 2026-09-01 | $7,02 | -0,99 % | $7,00 | $7,20 | $7,00 | 2,36M |
| 2026-08-31 | $7,09 | -6,46 % | $7,21 | $7,26 | $7,06 | 5,22M |
| 2026-08-28 | $7,58 | +0,80 % | $7,57 | $7,70 | $7,49 | 2,32M |
| 2026-08-27 | $7,52 | +3,30 % | $7,39 | $7,60 | $7,29 | 3,08M |
| 2026-08-26 | $7,28 | -3,45 % | $7,30 | $7,42 | $7,18 | 6,50M |
| 2026-08-25 | $7,54 | -0,20 % | $7,55 | $7,56 | $7,30 | 4,09M |
| 2026-08-24 | $7,55 | -8,20 % | $7,90 | $7,98 | $7,40 | 5,96M |
| 2026-08-21 | $8,23 | +6,26 % | $7,80 | $8,32 | $7,78 | 3,52M |
| 2026-08-20 | $7,74 | -1,09 % | $7,99 | $8,28 | $7,62 | 6,80M |
| 2026-08-19 | $7,83 | +1,10 % | $7,66 | $8,05 | $7,45 | 5,56M |
| 2026-08-18 | $7,74 | -2,94 % | $7,53 | $8,19 | $7,15 | 6,53M |
| 2026-08-17 | $7,98 | -1,97 % | $8,16 | $8,16 | $7,86 | 3,67M |
| 2026-08-14 | $8,14 | -2,28 % | $8,33 | $8,43 | $8,08 | 2,97M |
| 2026-08-13 | $8,33 | +1,59 % | $8,20 | $8,40 | $8,06 | 2,43M |
| 2026-08-12 | $8,20 | -3,19 % | $8,45 | $8,51 | $8,06 | 3,07M |
| 2026-08-11 | $8,47 | +0,12 % | $8,46 | $8,63 | $8,41 | 2,58M |
| 2026-08-10 | $8,46 | +3,80 % | $8,13 | $8,53 | $8,09 | 4,76M |
| 2026-08-07 | $8,15 | +4,76 % | $7,99 | $8,15 | $7,83 | 2,21M |
| 2026-08-06 | $7,78 | -0,38 % | $7,64 | $7,82 | $7,54 | 1,91M |
| 2026-08-05 | $7,81 | -2,74 % | $8,00 | $8,14 | $7,76 | 3,76M |
| 2026-08-04 | $8,03 | -0,25 % | $7,92 | $8,08 | $7,82 | 2,41M |
| 2026-08-03 | $8,05 | +2,29 % | $7,85 | $8,13 | $7,73 | 2,30M |
| 2026-07-31 | $7,87 | -0,88 % | $7,99 | $7,99 | $7,69 | 6,90M |
| 2026-07-30 | $7,94 | +3,66 % | $7,56 | $8,01 | $7,55 | 3,07M |
| 2026-07-29 | $7,66 | +1,06 % | $7,62 | $8,02 | $7,56 | 5,05M |
| 2026-07-28 | $7,58 | +2,71 % | $7,32 | $7,61 | $7,21 | 2,90M |
| 2026-07-27 | $7,38 | +3,51 % | $7,38 | $7,55 | $7,24 | 2,93M |
| 2026-07-24 | $7,13 | -2,60 % | $7,20 | $7,41 | $7,01 | 4,78M |
| 2026-07-23 | $7,32 | +7,17 % | $6,86 | $7,43 | $6,83 | 5,97M |
| 2026-07-22 | $6,83 | -1,16 % | $6,88 | $6,99 | $6,75 | 2,08M |
| 2026-07-21 | $6,91 | +2,98 % | $6,95 | $7,11 | $6,86 | 3,41M |
| 2026-07-20 | $6,71 | +0,75 % | $6,72 | $6,89 | $6,62 | 2,41M |
| 2026-07-17 | $6,66 | -4,58 % | $6,61 | $6,77 | $6,46 | 3,23M |
| 2026-07-16 | $6,98 | -2,38 % | $7,11 | $7,17 | $6,95 | 2,87M |
| 2026-07-15 | $7,15 | +2,88 % | $7,11 | $7,28 | $7,07 | 2,89M |
| 2026-07-14 | $6,95 | +3,89 % | $6,88 | $7,00 | $6,80 | 2,84M |
| 2026-07-13 | $6,69 | +1,52 % | $6,53 | $6,72 | $6,36 | 3,77M |
| 2026-07-10 | $6,59 | -2,08 % | $6,78 | $6,91 | $6,59 | 2,28M |
| 2026-07-09 | $6,73 | -0,88 % | $6,70 | $6,89 | $6,57 | 2,25M |
| 2026-07-08 | $6,79 | +3,19 % | $6,53 | $7,03 | $6,53 | 4,62M |
| 2026-07-07 | $6,58 | -6,00 % | $6,80 | $6,92 | $6,57 | 3,33M |
| 2026-07-06 | $7,00 | +2,49 % | $6,82 | $7,03 | $6,77 | 3,20M |
| 2026-07-02 | $6,83 | -6,31 % | $7,16 | $7,30 | $6,74 | 4,58M |
| 2026-07-01 | $7,29 | +4,89 % | $6,92 | $7,39 | $6,89 | 3,96M |
| 2026-06-30 | $6,95 | -0,14 % | $6,82 | $7,09 | $6,81 | 5,97M |
| 2026-06-29 | $6,96 | +1,31 % | $7,28 | $7,28 | $6,86 | 5,59M |
| 2026-06-26 | $6,87 | -0,87 % | $6,67 | $6,98 | $6,66 | 2,76M |
| 2026-06-25 | $6,93 | -3,88 % | $7,11 | $7,19 | $6,79 | 3,39M |
| 2026-06-24 | $7,21 | -1,50 % | $7,18 | $7,34 | $7,04 | 3,64M |
| 2026-06-23 | $7,32 | -6,87 % | $7,45 | $7,62 | $7,30 | 3,31M |
| 2026-06-22 | $7,86 | -5,76 % | $8,12 | $8,24 | $7,85 | 4,98M |
| 2026-06-18 | $8,34 | +5,04 % | $8,09 | $8,54 | $8,05 | 5,43M |
| 2026-06-17 | $7,94 | 0,00 % | $8,03 | $8,25 | $7,91 | 2,93M |
| 2026-06-16 | $7,94 | -4,57 % | $8,26 | $8,28 | $7,93 | 4,29M |
| 2026-06-15 | $8,32 | +2,09 % | $8,42 | $8,68 | $8,30 | 4,55M |
| 2026-06-12 | $8,15 | -1,81 % | $8,43 | $8,47 | $8,14 | 4,02M |
| 2026-06-11 | $8,30 | +1,47 % | $8,11 | $8,32 | $7,95 | 4,69M |
| 2026-06-10 | $8,18 | -4,77 % | $8,38 | $8,57 | $8,17 | 3,13M |
| 2026-06-09 | $8,59 | -4,13 % | $9,10 | $9,10 | $8,30 | 3,71M |
| 2026-06-08 | $8,96 | +3,94 % | $9,12 | $9,19 | $8,75 | 3,91M |
| 2026-06-05 | $8,62 | -9,83 % | $9,27 | $9,30 | $8,41 | 7,20M |
| 2026-06-04 | $9,56 | -7,81 % | $10,04 | $10,15 | $9,43 | 5,82M |