Palladyne AI Corp. PDYN
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$5,33+0,17 (+3,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,32 | +3,20 % | $5,15 | $5,36 | $5,11 | 937,98K |
| 2026-09-30 | $5,16 | -1,15 % | $5,25 | $5,32 | $5,15 | 753,50K |
| 2026-09-29 | $5,22 | -1,14 % | $5,39 | $5,39 | $5,11 | 847,00K |
| 2026-09-28 | $5,28 | -2,04 % | $5,36 | $5,48 | $5,24 | 815,40K |
| 2026-09-25 | $5,39 | 0,00 % | $5,43 | $5,51 | $5,30 | 956,50K |
| 2026-09-24 | $5,39 | -0,92 % | $5,39 | $5,57 | $5,35 | 980,40K |
| 2026-09-23 | $5,44 | -4,23 % | $5,68 | $5,68 | $5,42 | 768,00K |
| 2026-09-22 | $5,68 | +0,53 % | $5,68 | $5,70 | $5,53 | 776,10K |
| 2026-09-21 | $5,65 | -0,53 % | $5,77 | $5,84 | $5,61 | 875,00K |
| 2026-09-18 | $5,68 | -1,22 % | $5,76 | $5,84 | $5,47 | 1,85M |
| 2026-09-17 | $5,75 | +2,50 % | $5,75 | $5,88 | $5,70 | 977,60K |
| 2026-09-16 | $5,61 | -1,23 % | $5,72 | $5,72 | $5,51 | 637,80K |
| 2026-09-15 | $5,68 | -0,35 % | $5,68 | $5,76 | $5,57 | 792,30K |
| 2026-09-14 | $5,70 | -1,21 % | $5,59 | $5,88 | $5,58 | 886,20K |
| 2026-09-11 | $5,77 | +2,49 % | $5,74 | $5,95 | $5,63 | 698,60K |
| 2026-09-10 | $5,63 | -2,09 % | $5,68 | $5,89 | $5,61 | 670,20K |
| 2026-09-09 | $5,75 | -0,52 % | $5,98 | $6,07 | $5,70 | 651,60K |
| 2026-09-08 | $5,78 | +1,23 % | $5,74 | $5,98 | $5,71 | 673,70K |
| 2026-09-04 | $5,71 | +0,53 % | $5,70 | $5,79 | $5,60 | 346,20K |
| 2026-09-03 | $5,68 | +4,22 % | $5,54 | $5,79 | $5,52 | 575,80K |
| 2026-09-02 | $5,45 | +0,37 % | $5,45 | $5,50 | $5,29 | 645,00K |
| 2026-09-01 | $5,43 | -4,90 % | $5,55 | $5,58 | $5,41 | 689,10K |
| 2026-08-31 | $5,71 | -0,87 % | $5,70 | $5,88 | $5,64 | 633,40K |
| 2026-08-28 | $5,76 | -5,42 % | $6,05 | $6,05 | $5,70 | 756,50K |
| 2026-08-27 | $6,09 | +1,67 % | $6,08 | $6,15 | $5,90 | 905,80K |
| 2026-08-26 | $5,99 | +2,22 % | $5,88 | $6,07 | $5,88 | 787,60K |
| 2026-08-25 | $5,86 | +1,38 % | $5,83 | $5,98 | $5,74 | 532,30K |
| 2026-08-24 | $5,78 | -5,71 % | $6,05 | $6,06 | $5,70 | 801,80K |
| 2026-08-21 | $6,13 | +0,49 % | $6,19 | $6,31 | $6,09 | 811,30K |
| 2026-08-20 | $6,10 | -2,09 % | $6,21 | $6,22 | $5,97 | 638,00K |
| 2026-08-19 | $6,23 | -0,80 % | $6,28 | $6,37 | $5,92 | 874,40K |
| 2026-08-18 | $6,28 | -2,94 % | $6,26 | $6,57 | $6,23 | 903,70K |
| 2026-08-17 | $6,47 | -2,12 % | $6,51 | $6,63 | $6,42 | 1,13M |
| 2026-08-14 | $6,61 | +5,09 % | $6,37 | $6,67 | $6,35 | 1,33M |
| 2026-08-13 | $6,29 | -0,94 % | $6,26 | $6,48 | $6,23 | 978,90K |
| 2026-08-12 | $6,35 | +0,32 % | $6,46 | $6,56 | $6,25 | 1,25M |
| 2026-08-11 | $6,33 | +2,26 % | $6,24 | $6,42 | $6,08 | 998,70K |
| 2026-08-10 | $6,19 | +3,34 % | $5,95 | $6,24 | $5,89 | 980,80K |
| 2026-08-07 | $5,99 | +1,70 % | $6,05 | $6,06 | $5,74 | 677,40K |
| 2026-08-06 | $5,89 | -1,34 % | $6,10 | $6,10 | $5,69 | 1,22M |
| 2026-08-05 | $5,97 | -0,50 % | $6,05 | $6,09 | $5,80 | 898,60K |
| 2026-08-04 | $6,00 | +6,76 % | $5,75 | $6,14 | $5,75 | 1,27M |
| 2026-08-03 | $5,62 | +7,46 % | $5,20 | $5,65 | $5,19 | 783,60K |
| 2026-07-31 | $5,23 | +0,97 % | $5,29 | $5,41 | $5,09 | 544,00K |
| 2026-07-30 | $5,18 | +7,25 % | $4,95 | $5,22 | $4,92 | 772,90K |
| 2026-07-29 | $4,83 | -4,36 % | $5,05 | $5,11 | $4,80 | 1,05M |
| 2026-07-28 | $5,05 | -2,32 % | $5,03 | $5,11 | $4,82 | 936,60K |
| 2026-07-27 | $5,17 | +4,66 % | $5,05 | $5,21 | $4,94 | 595,00K |
| 2026-07-24 | $4,94 | -5,54 % | $5,23 | $5,24 | $4,91 | 751,50K |
| 2026-07-23 | $5,23 | -1,88 % | $5,24 | $5,49 | $5,15 | 709,30K |
| 2026-07-22 | $5,33 | +1,52 % | $5,32 | $5,50 | $5,21 | 785,80K |
| 2026-07-21 | $5,25 | +4,79 % | $5,13 | $5,26 | $5,05 | 698,30K |
| 2026-07-20 | $5,01 | +2,66 % | $4,88 | $5,03 | $4,84 | 676,40K |
| 2026-07-17 | $4,88 | +0,62 % | $4,71 | $5,04 | $4,63 | 837,30K |
| 2026-07-16 | $4,85 | -7,97 % | $5,15 | $5,20 | $4,74 | 1,43M |
| 2026-07-15 | $5,27 | -1,31 % | $5,33 | $5,52 | $5,15 | 703,30K |
| 2026-07-14 | $5,34 | +3,69 % | $5,22 | $5,38 | $5,22 | 796,70K |
| 2026-07-13 | $5,15 | -2,46 % | $5,18 | $5,27 | $5,07 | 1,15M |
| 2026-07-10 | $5,28 | -3,30 % | $5,48 | $5,51 | $5,18 | 1,92M |
| 2026-07-09 | $5,46 | -3,70 % | $5,70 | $5,72 | $5,42 | 1,50M |
| 2026-07-08 | $5,67 | +5,59 % | $5,60 | $5,88 | $5,39 | 2,50M |
| 2026-07-07 | $5,37 | -5,95 % | $5,92 | $5,92 | $5,25 | 3,22M |
| 2026-07-06 | $5,71 | -2,23 % | $5,84 | $5,96 | $5,63 | 1,56M |
| 2026-07-02 | $5,84 | -3,47 % | $6,12 | $6,49 | $5,79 | 1,61M |
| 2026-07-01 | $6,05 | -0,49 % | $6,01 | $6,38 | $5,97 | 1,49M |
| 2026-06-30 | $6,08 | +4,65 % | $5,81 | $6,12 | $5,74 | 1,98M |
| 2026-06-29 | $5,81 | -0,17 % | $5,94 | $6,06 | $5,65 | 1,89M |
| 2026-06-26 | $5,82 | -0,17 % | $5,67 | $5,88 | $5,57 | 2,54M |
| 2026-06-25 | $5,83 | -2,51 % | $6,11 | $6,19 | $5,64 | 1,17M |
| 2026-06-24 | $5,98 | -7,57 % | $6,34 | $6,42 | $5,82 | 2,55M |
| 2026-06-23 | $6,47 | -4,43 % | $6,50 | $7,05 | $6,36 | 2,27M |
| 2026-06-22 | $6,77 | -3,29 % | $7,19 | $7,35 | $6,73 | 2,89M |
| 2026-06-18 | $7,00 | +0,57 % | $7,18 | $7,35 | $6,77 | 4,74M |
| 2026-06-17 | $6,96 | +16,58 % | $6,16 | $7,24 | $6,03 | 10,03M |
| 2026-06-16 | $5,97 | -6,72 % | $6,42 | $6,44 | $5,95 | 1,79M |
| 2026-06-15 | $6,40 | -0,16 % | $6,75 | $6,89 | $6,36 | 1,40M |
| 2026-06-12 | $6,41 | -6,70 % | $6,88 | $7,03 | $6,40 | 2,13M |
| 2026-06-11 | $6,87 | +10,99 % | $6,29 | $6,92 | $6,26 | 1,94M |
| 2026-06-10 | $6,19 | -3,36 % | $6,50 | $6,65 | $6,16 | 1,70M |
| 2026-06-09 | $6,41 | -10,67 % | $7,22 | $7,43 | $6,20 | 2,53M |
| 2026-06-08 | $7,17 | +4,37 % | $7,42 | $7,55 | $7,02 | 2,01M |
| 2026-06-05 | $6,87 | -15,81 % | $8,04 | $8,04 | $6,66 | 2,18M |
| 2026-06-04 | $8,16 | +4,48 % | $7,52 | $8,52 | $7,51 | 1,60M |
| 2026-06-03 | $7,81 | -9,19 % | $8,47 | $8,47 | $7,72 | 1,96M |
| 2026-06-02 | $8,60 | 0,00 % | $8,48 | $9,00 | $8,33 | 2,15M |
| 2026-06-01 | $8,60 | +2,02 % | $8,13 | $8,63 | $7,95 | 2,03M |
| 2026-05-29 | $8,43 | -4,20 % | $8,58 | $8,60 | $7,85 | 3,14M |
| 2026-05-28 | $8,80 | +17,02 % | $8,26 | $9,07 | $8,10 | 6,08M |
| 2026-05-27 | $7,52 | +6,52 % | $7,20 | $7,58 | $7,03 | 2,73M |
| 2026-05-26 | $7,06 | +10,31 % | $6,56 | $7,45 | $6,55 | 3,53M |