8,000$
-4,53%
Echtzeit-Aktienkurs Palladyne AI Corp
Bid:
Ask:
Aktienkurse zur Palladyne AI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 8,48 | 8,92 | 7,95 | 7,98 | -4,77% | 318.045,00 |
| 20.02.2025 | 8,97 | 8,97 | 8,06 | 8,38 | -3,90% | 388.586,00 |
| 19.02.2025 | 8,96 | 9,64 | 8,68 | 8,72 | -1,36% | 359.451,00 |
| 18.02.2025 | 9,05 | 9,17 | 8,57 | 8,84 | -5,00% | 254.963,00 |
| 14.02.2025 | 10,35 | 10,50 | 8,95 | 9,31 | -11,55% | 470.730,00 |
| 13.02.2025 | 10,56 | 11,09 | 9,89 | 10,52 | -1,13% | 413.671,00 |
| 12.02.2025 | 10,85 | 11,25 | 9,79 | 10,64 | 3,75% | 624.118,00 |
| 11.02.2025 | 11,77 | 12,05 | 9,69 | 10,26 | -15,11% | 573.375,00 |
| 10.02.2025 | 10,55 | 12,38 | 10,27 | 12,08 | 21,77% | 441.167,00 |
| 07.02.2025 | 9,21 | 10,53 | 9,20 | 9,92 | 8,65% | 625.083,00 |
| 06.02.2025 | 9,02 | 9,94 | 8,78 | 9,13 | 6,04% | 497.342,00 |
| 05.02.2025 | 7,94 | 8,61 | 7,65 | 8,61 | 8,44% | 257.324,00 |
| 04.02.2025 | 7,91 | 7,96 | 7,53 | 7,94 | 2,78% | 323.101,00 |
| 03.02.2025 | 8,01 | 8,02 | 7,30 | 7,73 | -9,75% | 242.385,00 |
| 31.01.2025 | 8,59 | 9,23 | 8,04 | 8,56 | 1,06% | 409.441,00 |
| 30.01.2025 | 8,87 | 9,06 | 8,37 | 8,47 | -3,20% | 265.535,00 |
| 29.01.2025 | 9,12 | 9,43 | 8,38 | 8,75 | -4,68% | 322.718,00 |
| 28.01.2025 | 9,42 | 9,51 | 8,64 | 9,18 | -2,39% | 345.515,00 |
| 27.01.2025 | 9,40 | 10,37 | 8,87 | 9,41 | -4,57% | 257.235,00 |
| 24.01.2025 | 9,57 | 11,19 | 9,02 | 9,86 | 6,31% | 687.859,00 |
| 23.01.2025 | 9,31 | 10,46 | 9,05 | 9,27 | -3,13% | 420.552,00 |
| 22.01.2025 | 9,17 | 11,86 | 9,17 | 9,57 | 13,66% | 1.336.246,00 |
| 21.01.2025 | 7,82 | 8,59 | 7,58 | 8,42 | 9,78% | 392.834,00 |
| 17.01.2025 | 9,15 | 9,25 | 7,53 | 7,67 | -16,08% | 404.797,00 |
| 16.01.2025 | 9,30 | 10,48 | 8,45 | 9,14 | -0,98% | 426.744,00 |
| 15.01.2025 | 9,27 | 10,48 | 8,71 | 9,23 | 1,99% | 659.967,00 |
| 14.01.2025 | 7,81 | 9,45 | 7,42 | 9,05 | 23,63% | 829.845,00 |
| 13.01.2025 | 6,76 | 8,81 | 6,76 | 7,32 | 0,34% | 408.242,00 |
| 10.01.2025 | 8,11 | 8,16 | 7,15 | 7,30 | -4,33% | 415.547,00 |
| 08.01.2025 | 7,73 | 7,95 | 6,60 | 7,63 | -7,46% | 528.642,00 |
| 07.01.2025 | 9,44 | 9,68 | 8,12 | 8,24 | -13,85% | 408.865,00 |
| 06.01.2025 | 11,00 | 11,24 | 9,33 | 9,57 | -6,77% | 314.548,00 |
| 03.01.2025 | 11,39 | 12,41 | 9,81 | 10,26 | -12,76% | 1.067.147,00 |
| 02.01.2025 | 11,73 | 12,58 | 9,93 | 11,76 | -3,96% | 1.316.267,00 |
| 31.12.2024 | 12,29 | 12,87 | 10,79 | 12,25 | -7,93% | 926.441,00 |
| 30.12.2024 | 13,81 | 14,93 | 10,34 | 13,30 | 12,43% | 919.103,00 |
| 27.12.2024 | 8,38 | 13,99 | 8,15 | 11,83 | 63,17% | 3.625.360,00 |
| 26.12.2024 | 6,12 | 8,85 | 5,75 | 7,25 | 46,76% | 3.680.021,00 |
| 24.12.2024 | 3,73 | 5,20 | 3,60 | 4,94 | 38,38% | 786.888,00 |
| 23.12.2024 | 3,71 | 4,31 | 3,46 | 3,57 | 1,56% | 269.749,00 |
| 20.12.2024 | 2,95 | 3,64 | 2,93 | 3,52 | 12,30% | 353.923,00 |
| 19.12.2024 | 3,89 | 4,14 | 3,03 | 3,13 | -13,42% | 504.236,00 |
| 18.12.2024 | 3,73 | 4,26 | 3,53 | 3,62 | 1,97% | 411.770,00 |
| 17.12.2024 | 4,38 | 4,41 | 3,51 | 3,55 | -16,00% | 302.667,00 |
| 16.12.2024 | 3,52 | 4,39 | 3,05 | 4,22 | 21,97% | 256.458,00 |
| 13.12.2024 | 3,61 | 3,80 | 3,42 | 3,46 | -2,81% | 483.063,00 |
| 12.12.2024 | 3,93 | 4,31 | 3,54 | 3,56 | -10,33% | 306.838,00 |
| 11.12.2024 | 4,14 | 4,33 | 3,77 | 3,97 | -2,46% | 224.146,00 |
| 10.12.2024 | 4,13 | 4,55 | 3,93 | 4,07 | 2,78% | 352.767,00 |
| 09.12.2024 | 4,90 | 4,96 | 3,91 | 3,96 | -11,80% | 145.760,00 |
| 06.12.2024 | 4,85 | 4,87 | 4,11 | 4,49 | -3,96% | 353.991,00 |
| 05.12.2024 | 5,06 | 5,22 | 4,65 | 4,68 | -3,81% | 405.754,00 |
| 04.12.2024 | 5,53 | 5,53 | 4,66 | 4,86 | -9,83% | 422.187,00 |
| 03.12.2024 | 6,07 | 6,08 | 4,88 | 5,39 | -8,80% | 363.035,00 |
| 02.12.2024 | 7,25 | 8,50 | 5,66 | 5,91 | -8,37% | 368.553,00 |
| 29.11.2024 | 5,65 | 6,45 | 5,43 | 6,45 | 21,47% | 475.907,00 |
| 27.11.2024 | 6,39 | 6,70 | 5,27 | 5,31 | -25,42% | 496.234,00 |
| 26.11.2024 | 4,15 | 7,12 | 4,05 | 7,12 | 61,82% | 2.112.716,00 |
| 25.11.2024 | 5,33 | 5,84 | 4,27 | 4,40 | -2,00% | 514.283,00 |
| 22.11.2024 | 2,23 | 5,04 | 2,03 | 4,49 | 125,63% | 2.824.725,00 |
| 21.11.2024 | 2,23 | 2,68 | 1,98 | 1,99 | 3,65% | 962.615,00 |
| 20.11.2024 | 1,95 | 2,34 | 1,92 | 1,92 | 7,26% | 487.382,00 |
| 19.11.2024 | 1,84 | 1,97 | 1,74 | 1,79 | 1,13% | 186.270,00 |
| 18.11.2024 | 1,83 | 1,83 | 1,75 | 1,77 | -4,84% | 38.095,00 |
| 15.11.2024 | 1,89 | 1,89 | 1,73 | 1,86 | 1,64% | 93.188,00 |
| 14.11.2024 | 1,98 | 1,99 | 1,70 | 1,83 | -11,17% | 370.750,00 |
| 13.11.2024 | 2,35 | 2,35 | 2,06 | 2,06 | -4,19% | 131.099,00 |
| 12.11.2024 | 2,33 | 2,38 | 2,13 | 2,15 | -6,93% | 90.786,00 |
| 11.11.2024 | 2,19 | 2,42 | 2,17 | 2,31 | 10,53% | 201.221,00 |
| 08.11.2024 | 2,16 | 2,16 | 2,02 | 2,09 | -3,24% | 129.265,00 |
| 07.11.2024 | 2,17 | 2,21 | 2,09 | 2,16 | -1,82% | 22.304,00 |
| 06.11.2024 | 2,18 | 2,20 | 2,11 | 2,20 | 6,28% | 164.185,00 |
| 05.11.2024 | 2,20 | 2,20 | 2,04 | 2,07 | 7,25% | 147.272,00 |
| 04.11.2024 | 2,03 | 2,09 | 1,92 | 1,93 | -3,98% | 96.629,00 |
| 01.11.2024 | 2,09 | 2,09 | 1,95 | 2,01 | -1,95% | 141.816,00 |
| 31.10.2024 | 2,15 | 2,25 | 2,05 | 2,05 | -6,82% | 42.021,00 |
| 30.10.2024 | 2,35 | 2,35 | 2,11 | 2,20 | -4,35% | 177.134,00 |
| 29.10.2024 | 2,30 | 2,34 | 2,20 | 2,30 | 1,32% | 54.357,00 |
| 28.10.2024 | 2,19 | 2,60 | 2,19 | 2,27 | 0,44% | 182.228,00 |
| 25.10.2024 | 2,03 | 2,35 | 2,03 | 2,26 | 13,57% | 312.695,00 |
| 24.10.2024 | 2,01 | 2,01 | 1,95 | 1,99 | -0,50% | 39.131,00 |
| 23.10.2024 | 1,99 | 2,02 | 1,90 | 2,00 | 0,00% | 49.765,00 |
| 22.10.2024 | 2,11 | 2,11 | 1,99 | 2,00 | -3,85% | 159.084,00 |
| 21.10.2024 | 2,20 | 2,20 | 2,00 | 2,08 | -5,88% | 53.247,00 |
| 18.10.2024 | 2,26 | 2,26 | 2,15 | 2,21 | 0,91% | 122.062,00 |
| 17.10.2024 | 2,22 | 2,27 | 2,17 | 2,19 | -3,10% | 60.137,00 |
| 16.10.2024 | 2,35 | 2,40 | 2,20 | 2,26 | -2,16% | 511.067,00 |
| 15.10.2024 | 2,43 | 2,55 | 2,30 | 2,31 | -6,48% | 100.948,00 |
| 14.10.2024 | 2,29 | 2,47 | 2,25 | 2,47 | 5,56% | 59.872,00 |
| 11.10.2024 | 2,32 | 2,47 | 2,26 | 2,34 | 1,30% | 82.082,00 |
| 10.10.2024 | 2,25 | 2,47 | 2,22 | 2,31 | -2,94% | 150.546,00 |
| 09.10.2024 | 2,68 | 3,49 | 2,27 | 2,38 | -13,45% | 684.931,00 |
| 08.10.2024 | 2,03 | 3,05 | 2,03 | 2,75 | 46,28% | 1.272.267,00 |
| 07.10.2024 | 1,82 | 1,89 | 1,82 | 1,88 | 0,53% | 11.414,00 |
| 04.10.2024 | 1,96 | 1,97 | 1,87 | 1,87 | -6,50% | 11.412,00 |
| 03.10.2024 | 1,99 | 2,04 | 1,94 | 2,00 | 2,56% | 18.686,00 |
| 02.10.2024 | 1,77 | 1,95 | 1,77 | 1,95 | 13,37% | 42.376,00 |
| 01.10.2024 | 1,78 | 1,78 | 1,68 | 1,72 | -2,82% | 58.758,00 |
| 30.09.2024 | 1,80 | 1,83 | 1,77 | 1,77 | -1,67% | 12.519,00 |
| 27.09.2024 | 1,83 | 1,83 | 1,75 | 1,80 | 1,69% | 25.593,00 |