10,600$
2,71%
Echtzeit-Aktienkurs Palladyne AI Corp
Bid:
Ask:
Aktienkurse zur Palladyne AI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,16 | 10,52 | 8,93 | 10,32 | 7,50% | 2.697.286,00 |
| 13.10.2025 | 8,72 | 9,67 | 8,71 | 9,60 | 15,80% | 2.168.498,00 |
| 10.10.2025 | 9,91 | 10,10 | 8,26 | 8,29 | -11,71% | 3.383.312,00 |
| 09.10.2025 | 9,34 | 10,69 | 9,25 | 9,39 | 0,32% | 3.431.979,00 |
| 08.10.2025 | 9,86 | 10,09 | 9,25 | 9,36 | -5,74% | 2.026.216,00 |
| 07.10.2025 | 9,98 | 10,41 | 9,51 | 9,93 | 1,43% | 2.027.820,00 |
| 06.10.2025 | 10,00 | 10,24 | 9,72 | 9,79 | -0,81% | 1.935.367,00 |
| 03.10.2025 | 9,91 | 10,21 | 9,52 | 9,87 | 0,00% | 282.930,00 |
| 02.10.2025 | 9,40 | 9,95 | 9,21 | 9,87 | 6,93% | 2.349.823,00 |
| 01.10.2025 | 8,43 | 9,38 | 8,27 | 9,23 | 7,45% | 2.365.222,00 |
| 30.09.2025 | 8,50 | 8,66 | 8,26 | 8,59 | -0,12% | 1.126.318,00 |
| 29.09.2025 | 9,07 | 9,25 | 8,55 | 8,60 | -2,93% | 1.505.291,00 |
| 26.09.2025 | 8,99 | 9,23 | 8,50 | 8,86 | -1,23% | 1.773.154,00 |
| 25.09.2025 | 8,29 | 9,25 | 8,29 | 8,97 | -2,50% | 5.109.961,00 |
| 24.09.2025 | 9,26 | 9,63 | 8,79 | 9,20 | -0,65% | 3.588.057,00 |
| 23.09.2025 | 8,69 | 9,53 | 8,48 | 9,26 | 5,59% | 5.270.838,00 |
| 22.09.2025 | 8,20 | 8,80 | 7,81 | 8,77 | 11,01% | 4.913.305,00 |
| 19.09.2025 | 7,79 | 8,08 | 7,72 | 7,90 | 2,46% | 2.901.951,00 |
| 18.09.2025 | 7,38 | 7,82 | 7,22 | 7,71 | 6,49% | 2.414.376,00 |
| 17.09.2025 | 7,25 | 7,37 | 7,01 | 7,24 | -0,41% | 2.275.166,00 |
| 16.09.2025 | 7,28 | 7,30 | 7,03 | 7,27 | 0,69% | 1.350.442,00 |
| 15.09.2025 | 7,44 | 7,50 | 7,15 | 7,22 | -2,04% | 1.613.046,00 |
| 12.09.2025 | 7,34 | 7,49 | 7,19 | 7,37 | 2,93% | 1.994.308,00 |
| 11.09.2025 | 6,82 | 7,36 | 6,75 | 7,16 | 4,53% | 2.365.319,00 |
| 10.09.2025 | 7,10 | 7,11 | 6,84 | 6,85 | -2,70% | 1.470.588,00 |
| 09.09.2025 | 6,88 | 7,05 | 6,66 | 7,04 | 2,03% | 1.481.850,00 |
| 08.09.2025 | 6,85 | 7,04 | 6,83 | 6,90 | 1,17% | 1.232.050,00 |
| 05.09.2025 | 7,02 | 7,10 | 6,55 | 6,82 | -2,57% | 1.874.134,00 |
| 04.09.2025 | 7,01 | 7,14 | 6,88 | 7,00 | 0,43% | 1.009.439,00 |
| 03.09.2025 | 7,38 | 7,43 | 6,86 | 6,97 | -5,43% | 1.698.975,00 |
| 02.09.2025 | 7,17 | 7,54 | 7,08 | 7,37 | -2,51% | 949.076,00 |
| 29.08.2025 | 7,60 | 7,65 | 7,28 | 7,56 | -1,43% | 970.746,00 |
| 28.08.2025 | 7,90 | 7,95 | 7,66 | 7,67 | -1,67% | 728.796,00 |
| 27.08.2025 | 7,87 | 8,09 | 7,76 | 7,80 | -0,89% | 1.452.627,00 |
| 26.08.2025 | 7,61 | 8,12 | 7,61 | 7,87 | 2,47% | 1.227.312,00 |
| 25.08.2025 | 7,64 | 7,89 | 7,42 | 7,68 | 0,13% | 1.425.610,00 |
| 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 |