Paradium.AI, Inc. PAAI
AMEX · Vereinigte Staaten · Technologiedienstleistungen
$1,18-0,09 (-7,09 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,18 | -7,09 % | $1,25 | $1,25 | $1,14 | 358,09K |
| 2026-10-01 | $1,27 | +1,60 % | $1,29 | $1,31 | $1,22 | 363,40K |
| 2026-09-30 | $1,25 | -10,71 % | $1,39 | $1,39 | $1,25 | 700,70K |
| 2026-09-29 | $1,40 | -2,78 % | $1,40 | $1,43 | $1,32 | 541,30K |
| 2026-09-28 | $1,44 | -17,71 % | $1,72 | $1,73 | $1,44 | 886,20K |
| 2026-09-25 | $1,75 | -0,57 % | $1,76 | $1,90 | $1,60 | 1,76M |
| 2026-09-24 | $1,76 | +13,55 % | $1,52 | $1,78 | $1,42 | 3,36M |
| 2026-09-23 | $1,55 | +19,23 % | $1,39 | $1,56 | $1,25 | 5,98M |
| 2026-09-22 | $1,30 | +4,84 % | $1,10 | $1,78 | $1,08 | 15,96M |
| 2026-09-21 | $1,24 | -17,33 % | $1,36 | $1,41 | $1,21 | 5,08M |
| 2026-09-18 | $1,50 | -55,09 % | $2,91 | $3,15 | $1,30 | 46,08M |
| 2026-09-17 | $3,34 | +271,11 % | $0,94 | $3,47 | $0,94 | 31,76M |
| 2026-09-16 | $0,90 | -3,23 % | $0,93 | $0,98 | $0,88 | 160,00K |
| 2026-09-15 | $0,93 | -1,06 % | $0,97 | $0,99 | $0,87 | 189,70K |
| 2026-09-14 | $0,94 | -8,74 % | $1,03 | $1,07 | $0,94 | 90,40K |
| 2026-09-11 | $1,03 | -2,83 % | $1,03 | $1,07 | $1,00 | 61,30K |
| 2026-09-10 | $1,06 | -1,85 % | $1,09 | $1,14 | $1,03 | 214,70K |
| 2026-09-09 | $1,08 | +6,93 % | $1,01 | $1,19 | $1,00 | 492,20K |
| 2026-09-08 | $1,01 | -2,88 % | $1,05 | $1,09 | $0,98 | 318,20K |
| 2026-09-04 | $1,04 | +16,85 % | $0,91 | $1,10 | $0,87 | 744,10K |
| 2026-09-03 | $0,89 | -6,32 % | $0,95 | $0,95 | $0,82 | 398,90K |
| 2026-09-02 | $0,95 | +2,15 % | $0,93 | $1,04 | $0,88 | 460,00K |
| 2026-09-01 | $0,93 | -4,12 % | $0,95 | $0,97 | $0,85 | 112,20K |
| 2026-08-31 | $0,97 | -13,39 % | $1,13 | $1,13 | $0,92 | 464,40K |
| 2026-08-28 | $1,12 | +19,15 % | $0,91 | $1,37 | $0,91 | 16,88M |
| 2026-08-27 | $0,94 | +2,17 % | $0,95 | $0,99 | $0,93 | 49,40K |
| 2026-08-26 | $0,92 | -2,13 % | $0,91 | $0,96 | $0,90 | 15,10K |
| 2026-08-25 | $0,94 | -1,05 % | $0,95 | $1,00 | $0,92 | 42,10K |
| 2026-08-24 | $0,95 | +4,40 % | $0,87 | $0,97 | $0,87 | 50,40K |
| 2026-08-21 | $0,91 | -12,50 % | $1,02 | $1,03 | $0,90 | 125,20K |
| 2026-08-20 | $1,04 | -1,89 % | $1,06 | $1,12 | $1,02 | 49,00K |
| 2026-08-19 | $1,06 | +4,95 % | $1,03 | $1,10 | $1,02 | 54,70K |
| 2026-08-18 | $1,01 | 0,00 % | $1,00 | $1,15 | $1,00 | 78,80K |
| 2026-08-17 | $1,01 | -12,17 % | $1,11 | $1,12 | $1,01 | 28,20K |
| 2026-08-14 | $1,15 | -3,36 % | $1,18 | $1,18 | $1,12 | 41,10K |
| 2026-08-13 | $1,19 | -8,46 % | $1,28 | $1,33 | $1,18 | 40,40K |
| 2026-08-12 | $1,30 | -18,75 % | $1,58 | $1,65 | $1,26 | 148,40K |
| 2026-08-11 | $1,60 | -27,27 % | $1,72 | $2,03 | $1,47 | 242,20K |
| 2026-08-10 | $2,20 | +25,00 % | $1,79 | $2,36 | $1,77 | 1,03M |
| 2026-08-07 | $1,76 | +11,39 % | $1,53 | $1,79 | $1,47 | 84,40K |
| 2026-08-06 | $1,58 | +4,64 % | $1,46 | $1,62 | $1,38 | 40,10K |
| 2026-08-05 | $1,51 | -3,82 % | $1,62 | $1,62 | $1,41 | 81,50K |
| 2026-08-04 | $1,57 | +11,35 % | $1,41 | $1,90 | $1,41 | 330,80K |
| 2026-08-03 | $1,41 | +17,50 % | $1,22 | $1,46 | $1,19 | 120,70K |
| 2026-07-31 | $1,20 | +2,56 % | $1,18 | $1,22 | $1,11 | 49,40K |
| 2026-07-30 | $1,17 | +0,86 % | $1,13 | $1,19 | $1,03 | 36,10K |
| 2026-07-29 | $1,16 | +8,41 % | $1,08 | $1,19 | $1,05 | 85,40K |
| 2026-07-28 | $1,07 | +12,63 % | $0,95 | $1,09 | $0,95 | 53,80K |
| 2026-07-27 | $0,95 | +15,85 % | $0,86 | $0,98 | $0,85 | 52,40K |
| 2026-07-24 | $0,82 | -12,77 % | $0,95 | $1,00 | $0,82 | 60,80K |
| 2026-07-23 | $0,94 | -6,93 % | $1,02 | $1,05 | $0,93 | 66,70K |
| 2026-07-22 | $1,01 | -9,01 % | $1,07 | $1,15 | $1,00 | 73,00K |
| 2026-07-21 | $1,11 | +11,00 % | $0,99 | $1,16 | $0,99 | 48,60K |
| 2026-07-20 | $1,00 | 0,00 % | $1,00 | $1,03 | $0,97 | 31,50K |
| 2026-07-17 | $1,00 | -4,76 % | $1,03 | $1,04 | $0,96 | 35,30K |
| 2026-07-16 | $1,05 | +2,94 % | $1,00 | $1,11 | $1,00 | 49,30K |
| 2026-07-15 | $1,02 | +10,87 % | $0,93 | $1,05 | $0,93 | 43,20K |
| 2026-07-14 | $0,92 | -2,13 % | $0,91 | $0,95 | $0,89 | 40,50K |
| 2026-07-13 | $0,94 | +4,44 % | $0,90 | $1,00 | $0,88 | 64,10K |
| 2026-07-10 | $0,90 | +1,12 % | $0,89 | $0,92 | $0,85 | 54,80K |
| 2026-07-09 | $0,89 | +2,30 % | $0,86 | $0,89 | $0,85 | 74,50K |
| 2026-07-08 | $0,87 | +4,82 % | $0,88 | $0,89 | $0,82 | 67,20K |
| 2026-07-07 | $0,83 | -3,49 % | $0,82 | $0,96 | $0,82 | 163,50K |
| 2026-07-06 | $0,86 | +1,18 % | $0,83 | $0,89 | $0,83 | 57,80K |
| 2026-07-02 | $0,85 | +4,94 % | $0,81 | $0,88 | $0,81 | 133,90K |
| 2026-07-01 | $0,81 | -2,41 % | $0,88 | $0,90 | $0,81 | 148,50K |
| 2026-06-30 | $0,83 | -6,74 % | $0,90 | $0,93 | $0,81 | 133,90K |
| 2026-06-29 | $0,89 | -2,20 % | $0,95 | $0,95 | $0,82 | 431,80K |
| 2026-06-26 | $0,91 | -18,75 % | $1,14 | $1,15 | $0,91 | 1,15M |
| 2026-06-25 | $1,12 | -9,68 % | $1,24 | $1,24 | $1,10 | 96,70K |
| 2026-06-24 | $1,24 | 0,00 % | $1,19 | $1,24 | $1,12 | 87,80K |
| 2026-06-23 | $1,24 | +8,77 % | $1,10 | $1,24 | $1,10 | 177,20K |
| 2026-06-22 | $1,14 | +8,57 % | $1,12 | $1,20 | $1,07 | 118,10K |
| 2026-06-18 | $1,05 | -5,41 % | $1,15 | $1,18 | $1,05 | 86,40K |
| 2026-06-17 | $1,11 | +1,83 % | $1,07 | $1,23 | $1,07 | 96,10K |
| 2026-06-16 | $1,09 | -4,39 % | $1,15 | $1,19 | $1,07 | 120,30K |
| 2026-06-15 | $1,14 | -9,52 % | $1,23 | $1,27 | $1,12 | 306,20K |
| 2026-06-12 | $1,26 | 0,00 % | $1,29 | $1,36 | $1,19 | 166,80K |
| 2026-06-11 | $1,26 | -5,97 % | $1,33 | $1,33 | $1,21 | 164,00K |
| 2026-06-10 | $1,34 | +3,88 % | $1,32 | $1,35 | $1,25 | 104,90K |
| 2026-06-09 | $1,29 | -1,53 % | $1,28 | $1,33 | $1,24 | 91,30K |
| 2026-06-08 | $1,31 | -0,76 % | $1,35 | $1,39 | $1,27 | 125,30K |
| 2026-06-05 | $1,32 | -7,04 % | $1,39 | $1,40 | $1,31 | 64,20K |
| 2026-06-04 | $1,42 | -0,70 % | $1,41 | $1,47 | $1,39 | 62,70K |
| 2026-06-03 | $1,43 | -2,05 % | $1,44 | $1,47 | $1,37 | 84,30K |
| 2026-06-02 | $1,46 | -7,01 % | $1,54 | $1,57 | $1,45 | 53,00K |
| 2026-06-01 | $1,57 | +12,14 % | $1,47 | $1,58 | $1,43 | 135,30K |
| 2026-05-29 | $1,40 | -13,04 % | $1,52 | $1,58 | $1,40 | 135,90K |
| 2026-05-28 | $1,61 | +4,55 % | $1,50 | $1,61 | $1,45 | 165,80K |
| 2026-05-27 | $1,54 | +4,76 % | $1,48 | $1,55 | $1,36 | 119,70K |