3,690$
4,09%
Echtzeit-Aktienkurs Palladyne AI Corp
Bid:
Ask:
Aktienkurse zur Palladyne AI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 1,82 | 1,82 | 1,77 | 1,77 | -1,12% | 5.624,00 |
| 25.09.2024 | 1,75 | 1,80 | 1,72 | 1,79 | 3,47% | 11.986,00 |
| 24.09.2024 | 1,72 | 1,74 | 1,68 | 1,73 | 4,22% | 6.733,00 |
| 23.09.2024 | 1,71 | 1,74 | 1,63 | 1,66 | -5,68% | 29.201,00 |
| 20.09.2024 | 1,86 | 1,87 | 1,73 | 1,76 | -7,37% | 27.772,00 |
| 19.09.2024 | 2,07 | 2,07 | 1,85 | 1,90 | 2,70% | 25.848,00 |
| 18.09.2024 | 2,04 | 2,04 | 1,85 | 1,85 | -6,09% | 39.084,00 |
| 17.09.2024 | 2,10 | 2,10 | 1,94 | 1,97 | -5,29% | 39.523,00 |
| 16.09.2024 | 2,00 | 2,16 | 1,79 | 2,08 | 8,33% | 55.595,00 |
| 13.09.2024 | 1,52 | 1,97 | 1,49 | 1,92 | 29,73% | 40.911,00 |
| 12.09.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -1,33% | 12.652,00 |
| 11.09.2024 | 1,57 | 1,66 | 1,47 | 1,50 | -5,06% | 42.267,00 |
| 10.09.2024 | 1,52 | 1,58 | 1,49 | 1,58 | 1,28% | 3.586,00 |
| 09.09.2024 | 1,46 | 1,58 | 1,43 | 1,56 | 6,12% | 64.933,00 |
| 06.09.2024 | 1,54 | 1,54 | 1,39 | 1,47 | -3,92% | 18.359,00 |
| 05.09.2024 | 1,61 | 1,61 | 1,39 | 1,53 | -7,27% | 69.272,00 |
| 04.09.2024 | 1,64 | 1,67 | 1,62 | 1,65 | 1,85% | 2.188,00 |
| 03.09.2024 | 1,70 | 1,70 | 1,55 | 1,62 | -3,57% | 58.791,00 |
| 30.08.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 0,60% | 3.227,00 |
| 29.08.2024 | 1,68 | 1,68 | 1,65 | 1,67 | -0,42% | 8.699,00 |
| 28.08.2024 | 1,66 | 1,70 | 1,61 | 1,68 | 0,42% | 5.427,00 |
| 27.08.2024 | 1,68 | 1,72 | 1,66 | 1,67 | -6,70% | 20.384,00 |
| 26.08.2024 | 1,78 | 1,82 | 1,75 | 1,79 | -4,28% | 52.546,00 |
| 23.08.2024 | 2,11 | 2,12 | 1,87 | 1,87 | -1,58% | 16.672,00 |
| 22.08.2024 | 1,67 | 1,90 | 1,67 | 1,90 | 17,28% | 34.593,00 |
| 21.08.2024 | 1,55 | 1,64 | 1,51 | 1,62 | 5,88% | 16.573,00 |
| 20.08.2024 | 1,49 | 1,53 | 1,43 | 1,53 | 0,66% | 15.394,00 |
| 19.08.2024 | 1,50 | 1,56 | 1,40 | 1,52 | 4,11% | 21.048,00 |
| 16.08.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -2,67% | 14.852,00 |
| 15.08.2024 | 1,47 | 1,54 | 1,47 | 1,50 | 2,04% | 12.234,00 |
| 14.08.2024 | 1,48 | 1,52 | 1,46 | 1,47 | -1,34% | 5.803,00 |
| 13.08.2024 | 1,54 | 1,54 | 1,46 | 1,49 | -6,29% | 32.379,00 |
| 12.08.2024 | 1,59 | 1,60 | 1,52 | 1,59 | -3,64% | 5.648,00 |
| 09.08.2024 | 1,63 | 1,69 | 1,56 | 1,65 | 6,45% | 26.373,00 |
| 08.08.2024 | 1,65 | 1,67 | 1,51 | 1,55 | -1,90% | 78.108,00 |
| 07.08.2024 | 1,74 | 1,74 | 1,53 | 1,58 | -7,60% | 15.477,00 |
| 06.08.2024 | 1,71 | 1,74 | 1,64 | 1,71 | 1,18% | 68.072,00 |
| 05.08.2024 | 1,50 | 1,71 | 1,46 | 1,69 | 1,81% | 23.125,00 |
| 02.08.2024 | 1,82 | 1,82 | 1,64 | 1,66 | -10,61% | 16.488,00 |
| 01.08.2024 | 1,97 | 1,98 | 1,76 | 1,86 | -5,74% | 9.041,00 |
| 31.07.2024 | 1,93 | 1,99 | 1,93 | 1,97 | -1,50% | 12.997,00 |
| 30.07.2024 | 2,00 | 2,00 | 1,88 | 2,00 | 1,52% | 14.716,00 |