6,105$
-0,73%
Echtzeit-Aktienkurs Palladyne AI Corp
Bid:
Ask:
Aktienkurse zur Palladyne AI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 6,19 | 6,20 | 5,87 | 6,11 | -0,65% | 1.139.873,00 |
| 07.05.2026 | 6,44 | 6,46 | 6,09 | 6,15 | -4,80% | 1.127.390,00 |
| 06.05.2026 | 6,05 | 6,47 | 5,97 | 6,46 | 5,21% | 1.262.977,00 |
| 05.05.2026 | 5,96 | 6,25 | 5,85 | 6,14 | -5,83% | 2.729.582,00 |
| 04.05.2026 | 6,48 | 6,65 | 6,33 | 6,52 | 2,84% | 2.143.597,00 |
| 01.05.2026 | 6,09 | 6,38 | 5,92 | 6,34 | 4,11% | 1.070.019,00 |
| 30.04.2026 | 5,85 | 6,15 | 5,84 | 6,09 | 4,82% | 749.799,00 |
| 29.04.2026 | 6,15 | 6,15 | 5,72 | 5,81 | -5,68% | 1.002.229,00 |
| 28.04.2026 | 6,17 | 6,27 | 6,00 | 6,16 | -1,28% | 672.420,00 |
| 27.04.2026 | 6,30 | 6,30 | 6,04 | 6,24 | -1,11% | 993.148,00 |
| 24.04.2026 | 6,51 | 6,55 | 6,21 | 6,31 | -2,17% | 1.026.736,00 |
| 23.04.2026 | 6,94 | 6,94 | 6,31 | 6,45 | -5,56% | 1.267.344,00 |
| 22.04.2026 | 6,82 | 7,10 | 6,67 | 6,83 | 3,02% | 1.607.053,00 |
| 21.04.2026 | 6,79 | 7,07 | 6,62 | 6,63 | -1,19% | 1.253.523,00 |
| 20.04.2026 | 6,48 | 6,76 | 6,48 | 6,71 | 2,13% | 1.095.879,00 |
| 17.04.2026 | 6,92 | 7,07 | 6,55 | 6,57 | -0,90% | 1.586.450,00 |
| 16.04.2026 | 6,50 | 6,65 | 6,29 | 6,63 | 1,38% | 1.041.958,00 |
| 15.04.2026 | 6,41 | 6,61 | 6,34 | 6,54 | 3,48% | 1.173.715,00 |
| 14.04.2026 | 6,67 | 6,70 | 6,25 | 6,32 | -3,07% | 1.204.275,00 |
| 13.04.2026 | 6,36 | 6,58 | 6,25 | 6,52 | 0,62% | 732.993,00 |
| 10.04.2026 | 6,38 | 6,64 | 6,36 | 6,48 | 0,78% | 643.479,00 |
| 09.04.2026 | 6,44 | 6,57 | 6,37 | 6,43 | -0,31% | 614.190,00 |
| 08.04.2026 | 6,75 | 6,92 | 6,30 | 6,45 | 1,42% | 1.214.396,00 |
| 07.04.2026 | 6,41 | 6,49 | 6,13 | 6,36 | -3,20% | 1.010.505,00 |
| 06.04.2026 | 6,48 | 6,74 | 6,43 | 6,57 | 1,39% | 937.663,00 |
| 02.04.2026 | 5,92 | 6,55 | 5,87 | 6,48 | 4,52% | 1.325.923,00 |
| 01.04.2026 | 6,42 | 6,55 | 6,11 | 6,20 | 2,14% | 1.486.915,00 |
| 31.03.2026 | 5,65 | 6,12 | 5,52 | 6,07 | 12,83% | 1.480.830,00 |
| 30.03.2026 | 5,83 | 5,88 | 5,23 | 5,38 | -6,92% | 1.910.762,00 |
| 27.03.2026 | 6,09 | 6,11 | 5,70 | 5,78 | -7,37% | 1.445.987,00 |
| 26.03.2026 | 6,28 | 6,48 | 6,19 | 6,24 | -2,65% | 1.162.533,00 |
| 25.03.2026 | 6,59 | 6,71 | 6,33 | 6,41 | -1,23% | 1.147.852,00 |
| 24.03.2026 | 6,46 | 6,67 | 6,33 | 6,49 | -1,52% | 1.188.238,00 |
| 23.03.2026 | 6,31 | 6,73 | 6,27 | 6,59 | 3,94% | 1.983.292,00 |
| 20.03.2026 | 6,55 | 6,67 | 6,28 | 6,34 | -4,80% | 2.010.203,00 |
| 19.03.2026 | 6,13 | 6,75 | 6,05 | 6,66 | 5,71% | 2.967.792,00 |
| 18.03.2026 | 7,71 | 7,89 | 6,23 | 6,30 | -6,94% | 15.324.217,00 |
| 17.03.2026 | 6,63 | 6,88 | 6,58 | 6,77 | 1,65% | 1.176.725,00 |
| 16.03.2026 | 6,93 | 7,17 | 6,58 | 6,66 | -3,90% | 2.105.876,00 |
| 13.03.2026 | 7,14 | 7,28 | 6,85 | 6,93 | -1,84% | 1.300.010,00 |
| 12.03.2026 | 7,28 | 7,45 | 7,01 | 7,06 | -4,98% | 1.943.446,00 |
| 11.03.2026 | 7,58 | 7,80 | 7,25 | 7,43 | -1,59% | 2.338.250,00 |
| 10.03.2026 | 7,82 | 8,30 | 7,51 | 7,55 | -3,45% | 3.237.679,00 |
| 09.03.2026 | 8,12 | 8,15 | 7,58 | 7,82 | -8,32% | 3.615.172,00 |
| 06.03.2026 | 9,17 | 9,54 | 8,44 | 8,53 | -14,36% | 6.424.779,00 |
| 05.03.2026 | 8,49 | 10,00 | 8,16 | 9,96 | 34,05% | 41.031.559,00 |
| 04.03.2026 | 7,30 | 7,58 | 7,00 | 7,43 | 2,91% | 1.414.546,00 |
| 03.03.2026 | 7,19 | 7,50 | 6,99 | 7,22 | -3,35% | 1.240.937,00 |
| 02.03.2026 | 6,96 | 7,64 | 6,94 | 7,47 | 6,26% | 1.871.292,00 |
| 27.02.2026 | 6,81 | 7,05 | 6,71 | 7,03 | -0,14% | 1.203.978,00 |
| 26.02.2026 | 7,20 | 7,23 | 6,75 | 7,04 | -2,90% | 1.462.753,00 |
| 25.02.2026 | 7,24 | 7,57 | 7,08 | 7,25 | 0,14% | 1.243.655,00 |
| 24.02.2026 | 6,66 | 7,26 | 6,59 | 7,24 | 7,90% | 1.449.243,00 |
| 23.02.2026 | 6,69 | 7,00 | 6,58 | 6,71 | -2,33% | 998.818,00 |
| 20.02.2026 | 7,09 | 7,27 | 6,73 | 6,87 | -4,32% | 1.303.560,00 |
| 19.02.2026 | 6,64 | 7,28 | 6,53 | 7,18 | 5,43% | 1.921.901,00 |
| 18.02.2026 | 6,38 | 6,96 | 6,32 | 6,81 | 6,74% | 1.687.445,00 |
| 17.02.2026 | 6,60 | 6,60 | 6,23 | 6,38 | -5,06% | 1.149.376,00 |
| 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 |