8,190$
-0,36%
Echtzeit-Aktienkurs Palladyne AI Corp
Bid:
Ask:
Aktienkurse zur Palladyne AI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 8,30 | 8,32 | 8,11 | 8,15 | -0,85% | 89.374,00 |
| 02.07.2025 | 8,24 | 8,39 | 7,97 | 8,22 | 1,99% | 213.739,00 |
| 01.07.2025 | 8,83 | 8,83 | 7,93 | 8,06 | -7,04% | 219.419,00 |
| 30.06.2025 | 9,05 | 9,09 | 8,64 | 8,67 | -1,03% | 141.984,00 |
| 27.06.2025 | 9,35 | 9,38 | 8,72 | 8,76 | -7,30% | 307.807,00 |
| 26.06.2025 | 8,37 | 9,59 | 8,24 | 9,45 | 14,82% | 293.947,00 |
| 25.06.2025 | 8,64 | 8,92 | 8,17 | 8,23 | -6,26% | 191.315,00 |
| 24.06.2025 | 8,54 | 9,00 | 8,47 | 8,78 | 5,66% | 196.364,00 |
| 23.06.2025 | 8,46 | 8,48 | 7,79 | 8,31 | -4,10% | 180.253,00 |
| 20.06.2025 | 9,12 | 9,28 | 8,60 | 8,67 | -3,08% | 254.117,00 |
| 18.06.2025 | 8,69 | 9,16 | 8,52 | 8,94 | 4,07% | 252.550,00 |
| 17.06.2025 | 9,01 | 9,06 | 8,38 | 8,59 | -3,59% | 233.500,00 |
| 16.06.2025 | 8,09 | 8,92 | 8,06 | 8,91 | 11,93% | 202.876,00 |
| 13.06.2025 | 8,51 | 8,59 | 7,94 | 7,96 | -7,33% | 322.473,00 |
| 12.06.2025 | 8,78 | 8,89 | 8,47 | 8,59 | -2,16% | 314.895,00 |
| 11.06.2025 | 9,14 | 9,87 | 8,76 | 8,78 | -6,50% | 482.461,00 |
| 10.06.2025 | 9,71 | 10,16 | 8,97 | 9,39 | -1,37% | 395.985,00 |
| 09.06.2025 | 10,30 | 10,55 | 9,48 | 9,52 | -0,77% | 332.599,00 |
| 06.06.2025 | 8,34 | 10,43 | 8,34 | 9,59 | 16,57% | 682.088,00 |
| 05.06.2025 | 9,00 | 9,43 | 8,13 | 8,23 | -7,94% | 434.396,00 |
| 04.06.2025 | 7,42 | 9,06 | 7,20 | 8,94 | 23,38% | 490.781,00 |
| 03.06.2025 | 7,58 | 7,73 | 7,16 | 7,25 | -3,77% | 217.459,00 |
| 02.06.2025 | 8,88 | 8,88 | 7,44 | 7,53 | -4,32% | 231.491,00 |
| 30.05.2025 | 7,72 | 8,46 | 7,41 | 7,87 | 2,21% | 617.326,00 |
| 29.05.2025 | 7,98 | 8,73 | 7,69 | 7,70 | 2,46% | 560.945,00 |
| 28.05.2025 | 7,73 | 7,80 | 7,29 | 7,52 | -3,03% | 253.802,00 |
| 27.05.2025 | 7,83 | 8,40 | 7,53 | 7,75 | 4,03% | 422.618,00 |
| 23.05.2025 | 7,29 | 7,49 | 6,73 | 7,45 | 4,56% | 176.108,00 |
| 22.05.2025 | 6,84 | 7,25 | 6,57 | 7,13 | 6,66% | 200.874,00 |
| 21.05.2025 | 7,38 | 7,71 | 6,63 | 6,68 | -10,09% | 332.722,00 |
| 20.05.2025 | 7,71 | 8,36 | 7,29 | 7,43 | -0,73% | 341.524,00 |
| 19.05.2025 | 6,79 | 7,76 | 6,69 | 7,49 | 2,89% | 197.408,00 |
| 16.05.2025 | 6,25 | 7,28 | 6,22 | 7,28 | 18,87% | 193.493,00 |
| 15.05.2025 | 6,19 | 6,29 | 5,92 | 6,12 | -3,32% | 85.545,00 |
| 14.05.2025 | 6,05 | 6,46 | 6,05 | 6,33 | 6,39% | 227.603,00 |
| 13.05.2025 | 6,26 | 6,39 | 5,77 | 5,95 | -3,88% | 299.701,00 |
| 12.05.2025 | 6,75 | 6,91 | 6,19 | 6,19 | 0,16% | 317.861,00 |
| 09.05.2025 | 6,57 | 6,82 | 6,18 | 6,18 | -2,29% | 177.805,00 |
| 08.05.2025 | 5,83 | 6,39 | 5,83 | 6,33 | 11,16% | 151.678,00 |
| 07.05.2025 | 5,95 | 5,96 | 5,65 | 5,69 | -2,90% | 75.889,00 |
| 06.05.2025 | 5,91 | 5,97 | 5,78 | 5,86 | -3,06% | 68.724,00 |
| 05.05.2025 | 6,20 | 6,20 | 5,64 | 6,05 | -2,97% | 101.158,00 |
| 02.05.2025 | 6,21 | 6,68 | 6,19 | 6,23 | 1,30% | 133.103,00 |
| 01.05.2025 | 6,17 | 6,30 | 6,04 | 6,15 | 1,15% | 54.088,00 |
| 30.04.2025 | 6,09 | 6,09 | 5,67 | 6,08 | -2,09% | 95.705,00 |
| 29.04.2025 | 6,45 | 6,53 | 6,09 | 6,21 | -3,57% | 65.485,00 |
| 28.04.2025 | 6,39 | 6,80 | 6,32 | 6,44 | 2,71% | 91.311,00 |
| 25.04.2025 | 6,48 | 6,51 | 6,17 | 6,27 | -2,34% | 78.671,00 |
| 24.04.2025 | 5,95 | 6,44 | 5,94 | 6,42 | 7,72% | 92.396,00 |
| 23.04.2025 | 6,11 | 6,33 | 5,93 | 5,96 | 4,01% | 99.079,00 |
| 22.04.2025 | 5,60 | 5,80 | 5,58 | 5,73 | 2,69% | 54.966,00 |
| 21.04.2025 | 5,58 | 5,72 | 5,39 | 5,58 | -3,13% | 31.782,00 |
| 17.04.2025 | 5,85 | 5,87 | 5,44 | 5,76 | -0,52% | 116.176,00 |
| 16.04.2025 | 5,82 | 5,90 | 5,63 | 5,79 | -2,61% | 43.745,00 |
| 15.04.2025 | 5,93 | 6,14 | 5,84 | 5,95 | 2,32% | 72.562,00 |
| 14.04.2025 | 6,40 | 6,57 | 5,81 | 5,81 | -6,29% | 107.477,00 |
| 11.04.2025 | 5,91 | 6,22 | 5,80 | 6,20 | 5,98% | 81.490,00 |
| 10.04.2025 | 5,96 | 6,02 | 5,63 | 5,85 | -4,26% | 86.918,00 |
| 09.04.2025 | 5,53 | 6,30 | 5,28 | 6,11 | 10,49% | 151.711,00 |
| 08.04.2025 | 5,62 | 5,97 | 5,33 | 5,53 | 1,47% | 110.354,00 |
| 07.04.2025 | 5,12 | 5,85 | 4,85 | 5,45 | -2,68% | 107.145,00 |
| 04.04.2025 | 5,48 | 5,79 | 5,16 | 5,60 | -7,28% | 126.551,00 |
| 03.04.2025 | 5,84 | 6,18 | 5,69 | 6,04 | -3,82% | 80.229,00 |
| 02.04.2025 | 5,67 | 6,57 | 5,58 | 6,28 | 8,65% | 148.649,00 |
| 01.04.2025 | 5,90 | 6,00 | 5,56 | 5,78 | -1,70% | 158.315,00 |
| 31.03.2025 | 5,80 | 6,10 | 5,74 | 5,88 | -9,68% | 104.401,00 |
| 28.03.2025 | 6,22 | 6,67 | 5,57 | 6,51 | 5,68% | 163.248,00 |
| 27.03.2025 | 6,78 | 6,81 | 6,11 | 6,16 | -9,14% | 160.849,00 |
| 26.03.2025 | 7,15 | 7,16 | 6,55 | 6,78 | -5,96% | 161.241,00 |
| 25.03.2025 | 7,51 | 7,58 | 7,11 | 7,21 | -5,01% | 131.819,00 |
| 24.03.2025 | 7,60 | 8,00 | 7,49 | 7,59 | 2,99% | 80.216,00 |
| 21.03.2025 | 7,45 | 7,48 | 7,01 | 7,37 | -3,91% | 116.841,00 |
| 20.03.2025 | 7,62 | 8,05 | 7,51 | 7,67 | -1,03% | 135.494,00 |
| 19.03.2025 | 7,68 | 8,05 | 7,33 | 7,75 | 3,06% | 142.646,00 |
| 18.03.2025 | 7,63 | 7,65 | 6,91 | 7,52 | -2,21% | 143.085,00 |
| 17.03.2025 | 7,66 | 7,77 | 7,20 | 7,69 | 4,20% | 97.642,00 |
| 14.03.2025 | 6,70 | 7,39 | 6,64 | 7,38 | 14,24% | 343.147,00 |
| 13.03.2025 | 6,80 | 6,94 | 6,33 | 6,46 | -5,28% | 180.489,00 |
| 12.03.2025 | 6,26 | 7,08 | 6,25 | 6,82 | 11,17% | 241.350,00 |
| 11.03.2025 | 6,54 | 6,55 | 5,85 | 6,14 | -3,84% | 211.674,00 |
| 10.03.2025 | 6,47 | 6,66 | 5,91 | 6,38 | -4,06% | 135.899,00 |
| 07.03.2025 | 7,35 | 7,36 | 6,27 | 6,65 | -9,15% | 199.679,00 |
| 06.03.2025 | 7,62 | 7,68 | 6,87 | 7,32 | -6,99% | 271.357,00 |
| 05.03.2025 | 6,66 | 7,89 | 6,38 | 7,87 | 19,24% | 306.715,00 |
| 04.03.2025 | 6,55 | 6,81 | 5,98 | 6,60 | -2,94% | 192.978,00 |
| 03.03.2025 | 6,53 | 7,27 | 6,41 | 6,80 | 6,75% | 212.435,00 |
| 28.02.2025 | 6,65 | 6,76 | 6,15 | 6,37 | -7,68% | 252.343,00 |
| 27.02.2025 | 6,92 | 7,36 | 6,23 | 6,90 | 6,81% | 410.858,00 |
| 26.02.2025 | 6,30 | 6,82 | 6,30 | 6,46 | 9,77% | 420.819,00 |
| 25.02.2025 | 6,11 | 6,56 | 5,68 | 5,89 | -9,18% | 260.378,00 |
| 24.02.2025 | 7,97 | 8,00 | 6,28 | 6,48 | -18,80% | 265.164,00 |
| 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 |