6,700$
6,69%
Echtzeit-Aktienkurs Palladyne AI Corp
Bid:
Ask:
Aktienkurse zur Palladyne AI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,25 | 6,79 | 6,23 | 6,72 | 7,35% | 1.737.757,00 |
| 12.02.2026 | 6,59 | 6,59 | 6,22 | 6,26 | -4,86% | 1.381.562,00 |
| 11.02.2026 | 6,76 | 6,76 | 6,26 | 6,58 | -0,90% | 1.702.069,00 |
| 10.02.2026 | 7,19 | 7,27 | 6,58 | 6,64 | -9,29% | 1.972.498,00 |
| 09.02.2026 | 7,18 | 7,46 | 6,90 | 7,32 | 2,23% | 1.983.258,00 |
| 06.02.2026 | 6,43 | 7,30 | 6,36 | 7,16 | 17,57% | 3.516.908,00 |
| 05.02.2026 | 6,47 | 6,73 | 6,01 | 6,09 | -9,24% | 2.912.555,00 |
| 04.02.2026 | 7,70 | 7,76 | 6,37 | 6,71 | -15,06% | 4.777.977,00 |
| 03.02.2026 | 7,60 | 8,46 | 7,20 | 7,90 | 15,84% | 11.759.509,00 |
| 02.02.2026 | 6,48 | 7,01 | 6,35 | 6,82 | 4,60% | 3.318.650,00 |
| 30.01.2026 | 6,77 | 7,08 | 6,40 | 6,52 | -6,86% | 3.065.397,00 |
| 29.01.2026 | 7,35 | 7,37 | 6,60 | 7,00 | -5,79% | 5.545.199,00 |
| 28.01.2026 | 9,53 | 9,57 | 7,36 | 7,43 | 13,96% | 70.366.460,00 |
| 27.01.2026 | 6,20 | 6,64 | 6,13 | 6,52 | 6,02% | 1.189.311,00 |
| 26.01.2026 | 6,61 | 6,64 | 6,09 | 6,15 | -6,96% | 1.583.523,00 |
| 23.01.2026 | 7,06 | 7,15 | 6,53 | 6,61 | -5,84% | 1.867.021,00 |
| 22.01.2026 | 6,71 | 7,44 | 6,70 | 7,02 | 6,20% | 2.787.693,00 |
| 21.01.2026 | 6,79 | 7,17 | 5,90 | 6,61 | -1,93% | 3.173.843,00 |
| 20.01.2026 | 6,54 | 7,27 | 6,45 | 6,74 | -0,15% | 2.859.193,00 |
| 16.01.2026 | 6,97 | 7,20 | 6,74 | 6,75 | -3,91% | 2.322.402,00 |
| 15.01.2026 | 6,80 | 7,20 | 6,65 | 7,03 | 3,92% | 2.853.250,00 |
| 14.01.2026 | 6,82 | 6,84 | 6,38 | 6,76 | -5,19% | 3.310.266,00 |
| 13.01.2026 | 7,14 | 7,65 | 6,62 | 7,13 | 13,72% | 9.365.478,00 |
| 12.01.2026 | 6,10 | 6,34 | 5,86 | 6,27 | -1,10% | 1.918.728,00 |
| 09.01.2026 | 6,70 | 6,73 | 6,20 | 6,34 | -2,46% | 2.386.188,00 |
| 08.01.2026 | 6,04 | 6,55 | 6,03 | 6,50 | 12,65% | 3.219.219,00 |
| 07.01.2026 | 5,83 | 6,03 | 5,58 | 5,77 | -0,86% | 1.968.491,00 |
| 06.01.2026 | 5,64 | 5,85 | 5,48 | 5,82 | 3,37% | 2.466.941,00 |
| 05.01.2026 | 4,87 | 5,87 | 4,82 | 5,63 | 19,28% | 3.629.716,00 |
| 02.01.2026 | 4,34 | 4,75 | 4,26 | 4,72 | 10,80% | 1.343.869,00 |
| 31.12.2025 | 4,25 | 4,34 | 4,18 | 4,26 | -0,23% | 1.632.321,00 |
| 30.12.2025 | 4,30 | 4,43 | 4,26 | 4,27 | -0,70% | 1.208.406,00 |
| 29.12.2025 | 4,37 | 4,54 | 4,30 | 4,30 | -4,44% | 1.387.856,00 |
| 26.12.2025 | 4,80 | 4,85 | 4,44 | 4,50 | -7,02% | 1.262.267,00 |
| 24.12.2025 | 4,69 | 4,86 | 4,66 | 4,84 | 3,20% | 1.157.086,00 |
| 23.12.2025 | 4,78 | 4,92 | 4,61 | 4,69 | -2,09% | 1.397.417,00 |
| 22.12.2025 | 4,50 | 4,97 | 4,46 | 4,79 | 8,37% | 1.756.171,00 |
| 19.12.2025 | 4,28 | 4,46 | 4,25 | 4,42 | 3,27% | 1.771.220,00 |
| 18.12.2025 | 4,24 | 4,42 | 4,22 | 4,28 | 3,13% | 1.051.909,00 |
| 17.12.2025 | 4,54 | 4,64 | 4,14 | 4,15 | -7,57% | 1.334.415,00 |
| 16.12.2025 | 4,40 | 4,62 | 4,40 | 4,49 | -0,22% | 838.117,00 |
| 15.12.2025 | 4,91 | 4,92 | 4,47 | 4,50 | -7,02% | 1.640.045,00 |
| 12.12.2025 | 5,26 | 5,26 | 4,83 | 4,84 | -7,46% | 1.632.846,00 |
| 11.12.2025 | 5,13 | 5,30 | 4,99 | 5,23 | 1,55% | 1.076.619,00 |
| 10.12.2025 | 5,25 | 5,30 | 5,14 | 5,15 | -3,01% | 1.585.668,00 |
| 09.12.2025 | 5,37 | 5,46 | 5,27 | 5,31 | -2,93% | 1.648.093,00 |
| 08.12.2025 | 5,69 | 5,73 | 5,37 | 5,47 | -3,87% | 1.647.212,00 |
| 05.12.2025 | 6,00 | 6,02 | 5,66 | 5,69 | -4,37% | 2.026.129,00 |
| 04.12.2025 | 5,86 | 6,21 | 5,81 | 5,95 | 2,23% | 2.987.218,00 |
| 03.12.2025 | 5,34 | 5,99 | 5,25 | 5,82 | 10,02% | 3.640.194,00 |
| 02.12.2025 | 5,35 | 5,46 | 5,28 | 5,29 | -1,12% | 1.055.638,00 |
| 01.12.2025 | 5,51 | 5,52 | 5,31 | 5,35 | -6,14% | 764.471,00 |
| 28.11.2025 | 5,60 | 5,81 | 5,55 | 5,70 | 3,64% | 597.586,00 |
| 26.11.2025 | 5,44 | 5,57 | 5,24 | 5,50 | 3,00% | 975.477,00 |
| 25.11.2025 | 5,30 | 5,38 | 5,13 | 5,34 | 0,75% | 860.400,00 |
| 24.11.2025 | 5,24 | 5,34 | 4,99 | 5,30 | 2,71% | 897.994,00 |
| 21.11.2025 | 5,21 | 5,23 | 4,86 | 5,16 | -1,53% | 1.643.592,00 |
| 20.11.2025 | 5,65 | 5,90 | 5,17 | 5,24 | -2,06% | 1.551.806,00 |
| 19.11.2025 | 5,67 | 5,74 | 5,34 | 5,35 | -4,97% | 1.657.812,00 |
| 18.11.2025 | 5,49 | 5,65 | 5,36 | 5,63 | 0,27% | 1.298.991,00 |
| 17.11.2025 | 5,94 | 5,96 | 5,45 | 5,62 | -5,47% | 1.728.924,00 |
| 14.11.2025 | 5,94 | 6,33 | 5,86 | 5,94 | -4,35% | 1.236.740,00 |
| 13.11.2025 | 6,61 | 6,67 | 6,16 | 6,21 | -8,27% | 940.106,00 |
| 12.11.2025 | 7,08 | 7,15 | 6,75 | 6,77 | -0,59% | 1.555.860,00 |
| 11.11.2025 | 6,90 | 6,91 | 6,65 | 6,81 | -1,73% | 614.113,00 |
| 10.11.2025 | 7,23 | 7,23 | 6,82 | 6,93 | -0,43% | 873.890,00 |
| 07.11.2025 | 6,50 | 6,99 | 6,37 | 6,96 | 2,96% | 1.261.461,00 |
| 06.11.2025 | 7,36 | 7,38 | 6,70 | 6,76 | -9,63% | 1.221.109,00 |
| 05.11.2025 | 7,15 | 7,60 | 7,15 | 7,48 | 5,50% | 1.232.567,00 |
| 04.11.2025 | 7,36 | 7,70 | 7,08 | 7,09 | -8,52% | 1.243.729,00 |
| 03.11.2025 | 8,45 | 8,50 | 7,71 | 7,75 | -7,41% | 1.087.238,00 |
| 31.10.2025 | 8,04 | 8,40 | 7,91 | 8,37 | 4,62% | 1.135.341,00 |
| 30.10.2025 | 7,70 | 8,20 | 7,45 | 8,00 | -0,25% | 1.251.807,00 |
| 29.10.2025 | 7,93 | 8,12 | 7,77 | 8,02 | 1,91% | 1.877.990,00 |
| 28.10.2025 | 8,29 | 8,37 | 7,83 | 7,87 | -5,07% | 1.252.959,00 |
| 27.10.2025 | 8,35 | 8,62 | 8,26 | 8,29 | 0,36% | 1.110.495,00 |
| 24.10.2025 | 8,13 | 8,50 | 8,05 | 8,26 | 3,64% | 1.568.362,00 |
| 23.10.2025 | 8,00 | 8,18 | 7,83 | 7,97 | -0,50% | 1.109.758,00 |
| 22.10.2025 | 8,38 | 8,51 | 7,80 | 8,01 | -7,29% | 2.034.374,00 |
| 21.10.2025 | 8,70 | 9,05 | 8,53 | 8,64 | -2,59% | 1.161.698,00 |
| 20.10.2025 | 8,98 | 9,17 | 8,80 | 8,87 | 0,68% | 914.531,00 |
| 17.10.2025 | 8,80 | 9,01 | 8,73 | 8,81 | -2,22% | 1.161.128,00 |
| 16.10.2025 | 9,98 | 10,08 | 8,86 | 9,01 | -9,26% | 2.027.058,00 |
| 15.10.2025 | 10,60 | 10,73 | 9,05 | 9,93 | -3,59% | 3.082.346,00 |
| 14.10.2025 | 9,16 | 10,52 | 8,93 | 10,30 | 7,29% | 2.734.796,00 |
| 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 |