7,670$
3,09%
Echtzeit-Aktienkurs Palladyne AI Corp
Bid:
Ask:
Aktienkurse zur Palladyne AI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 7,32 | 7,77 | 7,23 | 7,67 | 3,09% | 1.479.423,00 |
| 21.08.2025 | 7,15 | 7,54 | 7,09 | 7,44 | 3,05% | 1.249.552,00 |
| 20.08.2025 | 7,03 | 7,28 | 6,85 | 7,22 | 1,12% | 1.733.844,00 |
| 19.08.2025 | 7,34 | 7,40 | 7,04 | 7,14 | -3,77% | 1.693.874,00 |
| 18.08.2025 | 7,40 | 7,63 | 7,29 | 7,42 | -0,27% | 1.140.342,00 |
| 15.08.2025 | 7,52 | 7,55 | 7,26 | 7,44 | -1,59% | 1.097.864,00 |
| 14.08.2025 | 7,40 | 7,68 | 7,23 | 7,56 | -3,08% | 1.262.014,00 |
| 13.08.2025 | 7,70 | 7,92 | 7,40 | 7,80 | 2,23% | 1.878.588,00 |
| 12.08.2025 | 7,50 | 7,68 | 7,36 | 7,63 | 1,60% | 1.500.829,00 |
| 11.08.2025 | 7,60 | 7,94 | 7,43 | 7,51 | -1,18% | 2.056.805,00 |
| 08.08.2025 | 7,52 | 7,71 | 7,39 | 7,60 | 5,12% | 2.318.543,00 |
| 07.08.2025 | 7,70 | 7,92 | 6,95 | 7,23 | -12,15% | 5.650.888,00 |
| 06.08.2025 | 8,74 | 8,77 | 8,10 | 8,23 | -7,74% | 2.117.906,00 |
| 05.08.2025 | 8,66 | 8,99 | 8,48 | 8,92 | 4,69% | 2.317.411,00 |
| 04.08.2025 | 8,03 | 8,60 | 7,99 | 8,52 | 7,58% | 1.462.102,00 |
| 01.08.2025 | 7,82 | 8,07 | 7,64 | 7,92 | -3,18% | 1.824.376,00 |
| 31.07.2025 | 8,28 | 8,59 | 8,17 | 8,18 | -0,24% | 1.510.421,00 |
| 30.07.2025 | 8,62 | 8,63 | 8,14 | 8,20 | -3,64% | 2.560.969,00 |
| 29.07.2025 | 9,65 | 9,67 | 8,47 | 8,51 | -13,34% | 3.556.188,00 |
| 28.07.2025 | 10,50 | 10,69 | 9,63 | 9,82 | -4,66% | 1.917.921,00 |
| 25.07.2025 | 10,38 | 10,44 | 9,98 | 10,30 | -0,48% | 1.294.078,00 |
| 24.07.2025 | 10,52 | 10,71 | 10,25 | 10,35 | -3,54% | 1.761.587,00 |
| 23.07.2025 | 10,10 | 10,74 | 10,01 | 10,73 | 6,34% | 3.709.124,00 |
| 22.07.2025 | 10,80 | 10,80 | 9,84 | 10,09 | -6,57% | 2.910.770,00 |
| 21.07.2025 | 12,18 | 13,00 | 10,66 | 10,80 | -11,76% | 4.143.241,00 |
| 18.07.2025 | 12,39 | 12,71 | 11,80 | 12,24 | -3,47% | 4.923.188,00 |
| 17.07.2025 | 10,32 | 12,80 | 10,30 | 12,68 | 31,40% | 13.480.285,00 |
| 16.07.2025 | 9,17 | 9,74 | 8,75 | 9,65 | 5,23% | 3.671.575,00 |
| 15.07.2025 | 9,67 | 10,49 | 9,11 | 9,17 | 1,44% | 6.182.451,00 |
| 14.07.2025 | 8,67 | 9,06 | 8,24 | 9,04 | 3,91% | 2.604.238,00 |
| 11.07.2025 | 8,76 | 9,55 | 8,63 | 8,70 | 4,44% | 5.524.726,00 |
| 10.07.2025 | 8,57 | 8,89 | 8,31 | 8,33 | -2,00% | 1.677.882,00 |
| 09.07.2025 | 8,42 | 8,52 | 8,04 | 8,50 | 0,95% | 2.162.027,00 |
| 08.07.2025 | 8,05 | 8,54 | 7,92 | 8,42 | 5,91% | 2.391.023,00 |
| 07.07.2025 | 8,06 | 8,17 | 7,65 | 7,95 | -3,28% | 1.741.934,00 |
| 03.07.2025 | 8,23 | 8,30 | 8,10 | 8,22 | 0,12% | 688.104,00 |
| 02.07.2025 | 8,10 | 8,40 | 7,96 | 8,21 | 1,99% | 1.956.986,00 |
| 01.07.2025 | 8,70 | 8,70 | 7,92 | 8,05 | -7,04% | 2.334.909,00 |
| 30.06.2025 | 8,84 | 9,10 | 8,63 | 8,66 | -1,70% | 1.952.230,00 |
| 27.06.2025 | 9,30 | 9,39 | 8,70 | 8,81 | -6,97% | 6.259.443,00 |
| 26.06.2025 | 8,32 | 9,59 | 8,20 | 9,47 | 15,07% | 3.208.437,00 |
| 25.06.2025 | 8,90 | 8,94 | 8,17 | 8,23 | -6,26% | 2.038.693,00 |
| 24.06.2025 | 8,55 | 9,00 | 8,46 | 8,78 | 5,66% | 1.908.812,00 |
| 23.06.2025 | 8,43 | 8,48 | 7,78 | 8,31 | -4,04% | 2.422.286,00 |
| 20.06.2025 | 9,16 | 9,29 | 8,59 | 8,66 | -2,81% | 2.832.664,00 |
| 18.06.2025 | 8,55 | 9,16 | 8,48 | 8,91 | 3,85% | 2.101.843,00 |
| 17.06.2025 | 8,90 | 8,90 | 8,37 | 8,58 | -3,60% | 1.862.721,00 |
| 16.06.2025 | 8,15 | 8,92 | 8,09 | 8,90 | 11,81% | 2.754.221,00 |
| 13.06.2025 | 8,46 | 8,53 | 7,93 | 7,96 | -7,66% | 2.737.525,00 |
| 12.06.2025 | 8,77 | 8,90 | 8,47 | 8,62 | -1,82% | 2.063.340,00 |
| 11.06.2025 | 9,51 | 9,88 | 8,76 | 8,78 | -6,40% | 4.022.196,00 |
| 10.06.2025 | 9,56 | 10,17 | 8,95 | 9,38 | -1,68% | 3.685.122,00 |
| 09.06.2025 | 10,38 | 10,38 | 9,46 | 9,54 | -0,52% | 4.763.632,00 |
| 06.06.2025 | 8,43 | 10,44 | 8,43 | 9,59 | 16,52% | 9.116.743,00 |
| 05.06.2025 | 9,20 | 9,30 | 8,10 | 8,23 | -7,74% | 4.712.467,00 |
| 04.06.2025 | 7,36 | 9,07 | 7,16 | 8,92 | 23,20% | 6.624.120,00 |
| 03.06.2025 | 7,68 | 7,70 | 7,15 | 7,24 | -3,85% | 2.609.269,00 |
| 02.06.2025 | 8,47 | 8,55 | 7,42 | 7,53 | -4,32% | 3.530.303,00 |
| 30.05.2025 | 7,74 | 8,47 | 7,40 | 7,87 | 1,94% | 3.358.976,00 |
| 29.05.2025 | 8,24 | 8,74 | 7,67 | 7,72 | 2,93% | 4.229.484,00 |
| 28.05.2025 | 7,75 | 7,80 | 7,27 | 7,50 | -2,98% | 1.327.688,00 |
| 27.05.2025 | 7,82 | 8,42 | 7,51 | 7,73 | 4,04% | 2.307.486,00 |
| 23.05.2025 | 6,91 | 7,50 | 6,75 | 7,43 | 4,21% | 1.808.379,00 |
| 22.05.2025 | 6,69 | 7,26 | 6,56 | 7,13 | 6,74% | 1.591.245,00 |
| 21.05.2025 | 7,33 | 7,72 | 6,61 | 6,68 | -10,34% | 2.306.368,00 |
| 20.05.2025 | 7,83 | 8,37 | 7,29 | 7,45 | -0,40% | 3.196.220,00 |
| 19.05.2025 | 6,86 | 7,77 | 6,68 | 7,48 | 2,89% | 2.791.528,00 |
| 16.05.2025 | 6,23 | 7,28 | 6,15 | 7,27 | 18,79% | 2.486.935,00 |
| 15.05.2025 | 6,23 | 6,30 | 5,92 | 6,12 | -3,16% | 1.041.169,00 |
| 14.05.2025 | 6,10 | 6,46 | 6,09 | 6,32 | 6,40% | 1.859.527,00 |
| 13.05.2025 | 6,26 | 6,39 | 5,77 | 5,94 | -4,19% | 2.777.414,00 |
| 12.05.2025 | 6,70 | 6,92 | 6,19 | 6,20 | 0,00% | 1.881.766,00 |
| 09.05.2025 | 6,56 | 6,83 | 6,17 | 6,20 | -2,05% | 1.549.040,00 |
| 08.05.2025 | 5,95 | 6,40 | 5,86 | 6,33 | 11,44% | 1.182.700,00 |
| 07.05.2025 | 5,88 | 5,98 | 5,65 | 5,68 | -2,91% | 504.030,00 |
| 06.05.2025 | 5,89 | 5,97 | 5,71 | 5,85 | -2,99% | 383.135,00 |
| 05.05.2025 | 6,11 | 6,14 | 5,62 | 6,03 | -3,52% | 1.142.315,00 |
| 02.05.2025 | 6,26 | 6,68 | 6,18 | 6,25 | 1,46% | 1.064.405,00 |
| 01.05.2025 | 6,29 | 6,30 | 6,03 | 6,16 | 1,32% | 485.190,00 |
| 30.04.2025 | 5,99 | 6,09 | 5,66 | 6,08 | -2,25% | 877.927,00 |
| 29.04.2025 | 6,45 | 6,52 | 6,09 | 6,22 | -3,57% | 639.605,00 |
| 28.04.2025 | 6,35 | 6,80 | 6,31 | 6,45 | 2,71% | 918.142,00 |
| 25.04.2025 | 6,44 | 6,53 | 6,17 | 6,28 | -2,03% | 575.427,00 |
| 24.04.2025 | 6,00 | 6,45 | 6,00 | 6,41 | 7,37% | 786.288,00 |
| 23.04.2025 | 5,93 | 6,34 | 5,91 | 5,97 | 4,37% | 585.633,00 |
| 22.04.2025 | 5,58 | 5,82 | 5,58 | 5,72 | 2,69% | 504.266,00 |
| 21.04.2025 | 5,60 | 5,72 | 5,38 | 5,57 | -2,62% | 367.089,00 |
| 17.04.2025 | 5,82 | 5,88 | 5,44 | 5,72 | -1,38% | 505.819,00 |
| 16.04.2025 | 5,79 | 5,93 | 5,63 | 5,80 | -2,36% | 362.511,00 |
| 15.04.2025 | 5,83 | 6,15 | 5,80 | 5,94 | 1,89% | 551.810,00 |
| 14.04.2025 | 6,30 | 6,59 | 5,80 | 5,83 | -6,12% | 985.753,00 |
| 11.04.2025 | 5,92 | 6,24 | 5,78 | 6,21 | 5,79% | 506.871,00 |
| 10.04.2025 | 5,91 | 6,09 | 5,62 | 5,87 | -4,55% | 706.510,00 |
| 09.04.2025 | 5,56 | 6,36 | 5,28 | 6,15 | 11,41% | 1.289.438,00 |
| 08.04.2025 | 5,85 | 6,00 | 5,32 | 5,52 | 0,91% | 908.004,00 |
| 07.04.2025 | 4,93 | 5,86 | 4,83 | 5,47 | -2,50% | 1.324.989,00 |
| 04.04.2025 | 5,61 | 5,80 | 5,15 | 5,61 | -6,97% | 1.165.452,00 |
| 03.04.2025 | 5,68 | 6,20 | 5,65 | 6,03 | -3,83% | 742.173,00 |
| 02.04.2025 | 5,60 | 6,57 | 5,60 | 6,27 | 7,92% | 1.493.549,00 |
| 01.04.2025 | 5,99 | 6,02 | 5,56 | 5,81 | -1,19% | 835.920,00 |