58,775€
0,26%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,20 | 59,32 | 57,86 | 58,74 | 0,32% | 909,00 |
| 21.11.2024 | 58,01 | 60,25 | 57,83 | 58,55 | -0,61% | 5.034,00 |
| 20.11.2024 | 59,48 | 59,85 | 56,98 | 58,91 | -0,91% | 10.162,00 |
| 19.11.2024 | 57,22 | 59,48 | 55,78 | 59,45 | 2,80% | 14.642,00 |
| 18.11.2024 | 63,54 | 64,25 | 55,71 | 57,83 | -7,49% | 16.952,00 |
| 15.11.2024 | 57,59 | 62,70 | 56,86 | 62,51 | 11,11% | 14.233,00 |
| 14.11.2024 | 57,90 | 59,22 | 55,36 | 56,26 | -2,14% | 51.394,00 |
| 13.11.2024 | 56,15 | 59,80 | 55,82 | 57,49 | 2,19% | 17.400,00 |
| 12.11.2024 | 56,90 | 56,90 | 54,11 | 56,26 | -1,02% | 13.740,00 |
| 11.11.2024 | 55,85 | 58,05 | 55,53 | 56,84 | 4,27% | 23.009,00 |
| 08.11.2024 | 51,61 | 54,51 | 50,80 | 54,51 | 5,50% | 8.932,00 |
| 07.11.2024 | 51,10 | 52,19 | 49,50 | 51,67 | 0,92% | 57.914,00 |
| 06.11.2024 | 50,80 | 51,35 | 48,54 | 51,20 | 9,01% | 21.948,00 |
| 05.11.2024 | 43,19 | 47,02 | 42,64 | 46,97 | 22,93% | 24.629,00 |
| 04.11.2024 | 38,46 | 38,60 | 37,69 | 38,21 | -1,37% | 7.949,00 |
| 01.11.2024 | 38,11 | 39,13 | 38,11 | 38,74 | 1,23% | 4.350,00 |
| 31.10.2024 | 39,00 | 39,49 | 37,59 | 38,27 | -1,58% | 6.632,00 |
| 30.10.2024 | 41,55 | 41,55 | 38,81 | 38,89 | -5,94% | 11.426,00 |
| 29.10.2024 | 41,60 | 41,84 | 41,34 | 41,34 | -0,78% | 2.882,00 |
| 28.10.2024 | 41,99 | 42,24 | 41,40 | 41,67 | 0,06% | 23.316,00 |
| 25.10.2024 | 40,11 | 41,66 | 40,11 | 41,64 | 4,22% | 10.041,00 |
| 24.10.2024 | 39,98 | 40,35 | 39,74 | 39,96 | 1,51% | 3.434,00 |
| 23.10.2024 | 39,70 | 40,21 | 39,33 | 39,36 | -0,94% | 3.784,00 |
| 22.10.2024 | 39,29 | 40,17 | 39,05 | 39,74 | 0,71% | 5.289,00 |
| 18.10.2024 | 38,76 | 39,46 | 38,66 | 39,46 | 1,69% | 4.831,00 |
| 17.10.2024 | 38,46 | 39,25 | 38,46 | 38,80 | 0,40% | 3.280,00 |
| 16.10.2024 | 39,20 | 39,20 | 37,31 | 38,65 | -0,90% | 7.535,00 |
| 15.10.2024 | 39,90 | 39,90 | 38,18 | 39,00 | -2,61% | 7.073,00 |
| 14.10.2024 | 39,54 | 40,48 | 39,54 | 40,04 | 1,51% | 3.563,00 |
| 11.10.2024 | 39,90 | 40,39 | 39,13 | 39,45 | -0,74% | 6.257,00 |
| 10.10.2024 | 39,52 | 40,08 | 39,14 | 39,74 | 1,03% | 7.817,00 |
| 09.10.2024 | 38,20 | 39,61 | 37,76 | 39,34 | 4,10% | 17.247,00 |
| 08.10.2024 | 35,32 | 37,79 | 35,32 | 37,79 | 6,33% | 6.630,00 |
| 07.10.2024 | 36,31 | 36,40 | 35,38 | 35,54 | -2,11% | 6.264,00 |
| 04.10.2024 | 35,45 | 36,75 | 35,45 | 36,30 | 2,54% | 12.021,00 |
| 03.10.2024 | 33,80 | 35,40 | 33,78 | 35,40 | 4,09% | 1.935,00 |
| 02.10.2024 | 32,71 | 34,01 | 32,67 | 34,01 | 3,23% | 3.595,00 |
| 01.10.2024 | 33,41 | 33,61 | 32,82 | 32,95 | -0,11% | 4.356,00 |
| 27.09.2024 | 33,12 | 33,25 | 32,87 | 32,98 | -0,68% | 6.562,00 |
| 26.09.2024 | 34,06 | 34,33 | 32,64 | 33,21 | -2,71% | 4.914,00 |
| 23.09.2024 | 33,26 | 34,30 | 32,87 | 34,13 | 2,66% | 8.783,00 |
| 20.09.2024 | 32,75 | 33,25 | 32,25 | 33,25 | 0,70% | 1.370,00 |
| 19.09.2024 | 33,17 | 33,52 | 32,86 | 33,02 | 0,82% | 4.234,00 |
| 18.09.2024 | 32,68 | 32,87 | 32,27 | 32,75 | 0,23% | 6.651,00 |
| 17.09.2024 | 32,76 | 33,38 | 32,42 | 32,67 | -0,37% | 8.971,00 |
| 16.09.2024 | 32,48 | 33,11 | 32,03 | 32,79 | 2,50% | 6.907,00 |
| 13.09.2024 | 31,55 | 32,23 | 31,50 | 31,99 | 1,59% | 1.987,00 |
| 12.09.2024 | 31,59 | 32,05 | 31,46 | 31,49 | -0,11% | 6.883,00 |
| 11.09.2024 | 30,90 | 31,56 | 30,35 | 31,53 | 0,03% | 3.456,00 |
| 10.09.2024 | 29,60 | 31,69 | 29,25 | 31,52 | 14,96% | 11.828,00 |
| 06.09.2024 | 27,23 | 27,42 | 26,83 | 27,42 | 0,85% | 464,00 |
| 05.09.2024 | 27,60 | 27,60 | 27,19 | 27,19 | -1,57% | 580,00 |
| 04.09.2024 | 26,90 | 27,62 | 26,75 | 27,62 | 0,66% | 5.863,00 |
| 03.09.2024 | 28,56 | 28,56 | 27,44 | 27,44 | -3,72% | 827,00 |
| 02.09.2024 | 28,44 | 28,50 | 28,16 | 28,50 | 1,37% | 564,00 |
| 30.08.2024 | 28,21 | 28,46 | 28,12 | 28,12 | 0,61% | 1.359,00 |
| 29.08.2024 | 27,61 | 28,67 | 26,75 | 27,95 | 1,66% | 2.955,00 |
| 28.08.2024 | 27,49 | 27,49 | 27,49 | 27,49 | -0,27% | - |
| 27.08.2024 | 27,42 | 27,80 | 27,12 | 27,57 | -0,25% | 10.652,00 |
| 26.08.2024 | 28,35 | 28,49 | 27,64 | 27,64 | -2,50% | 1.974,00 |
| 23.08.2024 | 28,83 | 28,97 | 28,35 | 28,35 | -1,53% | 2.418,00 |
| 22.08.2024 | 29,15 | 29,69 | 28,77 | 28,79 | -0,16% | 6.608,00 |
| 21.08.2024 | 28,93 | 29,18 | 28,83 | 28,83 | -0,86% | 3.740,00 |
| 20.08.2024 | 29,26 | 29,60 | 28,54 | 29,08 | -0,34% | 3.052,00 |
| 19.08.2024 | 29,10 | 29,71 | 28,98 | 29,18 | -0,32% | 20.604,00 |
| 16.08.2024 | 28,50 | 29,28 | 28,25 | 29,28 | 3,45% | 3.587,00 |
| 15.08.2024 | 28,11 | 28,65 | 28,08 | 28,30 | 0,96% | 6.002,00 |
| 14.08.2024 | 27,64 | 28,41 | 27,48 | 28,03 | 1,65% | 4.904,00 |
| 13.08.2024 | 26,85 | 27,94 | 26,82 | 27,58 | 2,11% | 4.346,00 |
| 12.08.2024 | 27,61 | 28,40 | 27,00 | 27,01 | -2,23% | 10.756,00 |
| 09.08.2024 | 26,86 | 27,75 | 26,84 | 27,62 | 3,70% | 7.744,00 |
| 08.08.2024 | 24,06 | 26,82 | 24,06 | 26,64 | 8,80% | 3.799,00 |
| 07.08.2024 | 24,80 | 25,85 | 24,35 | 24,48 | 0,35% | 7.937,00 |
| 06.08.2024 | 24,75 | 25,07 | 23,44 | 24,40 | 11,90% | 12.143,00 |
| 05.08.2024 | 19,80 | 22,16 | 19,22 | 21,80 | -3,35% | 19.778,00 |
| 02.08.2024 | 23,50 | 23,50 | 21,88 | 22,56 | -6,45% | 7.233,00 |
| 01.08.2024 | 25,04 | 25,39 | 24,11 | 24,11 | -3,58% | 4.634,00 |
| 31.07.2024 | 24,90 | 25,25 | 24,73 | 25,01 | 2,23% | 485,00 |
| 30.07.2024 | 25,01 | 25,11 | 24,16 | 24,46 | -2,32% | 2.740,00 |
| 29.07.2024 | 25,26 | 25,56 | 24,88 | 25,04 | 0,32% | 4.875,00 |
| 26.07.2024 | 24,63 | 25,03 | 24,63 | 24,96 | 1,36% | 4.145,00 |
| 25.07.2024 | 24,21 | 24,95 | 23,70 | 24,63 | 0,29% | 7.350,00 |
| 24.07.2024 | 26,15 | 26,34 | 24,56 | 24,56 | -7,90% | 2.862,00 |
| 23.07.2024 | 26,49 | 26,87 | 25,81 | 26,66 | 1,18% | 3.928,00 |
| 22.07.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -0,58% | - |
| 19.07.2024 | 26,60 | 27,06 | 26,16 | 26,51 | 2,02% | 6.236,00 |
| 18.07.2024 | 25,78 | 27,22 | 25,78 | 25,98 | 0,76% | 6.259,00 |
| 17.07.2024 | 25,97 | 26,36 | 25,30 | 25,79 | -1,66% | 9.591,00 |
| 16.07.2024 | 26,69 | 26,69 | 25,42 | 26,22 | -0,83% | 2.547,00 |
| 15.07.2024 | 25,98 | 26,70 | 25,71 | 26,44 | 3,06% | 9.029,00 |
| 12.07.2024 | 25,01 | 25,71 | 24,89 | 25,66 | 0,94% | 6.281,00 |
| 11.07.2024 | 26,15 | 26,38 | 24,79 | 25,42 | -2,64% | 8.107,00 |
| 10.07.2024 | 25,47 | 26,38 | 25,39 | 26,11 | 2,51% | 13.797,00 |
| 09.07.2024 | 25,71 | 25,95 | 25,34 | 25,47 | -0,64% | 3.151,00 |
| 08.07.2024 | 25,21 | 26,11 | 25,18 | 25,63 | 2,27% | 21.526,00 |
| 05.07.2024 | 23,89 | 25,11 | 23,88 | 25,06 | 4,37% | 1.876,00 |
| 04.07.2024 | 23,98 | 24,13 | 23,98 | 24,01 | 0,10% | 1.729,00 |
| 03.07.2024 | 24,06 | 24,26 | 23,99 | 23,99 | -1,05% | 1.997,00 |
| 02.07.2024 | 23,94 | 24,52 | 23,88 | 24,24 | 0,87% | 922,00 |
| 01.07.2024 | 23,71 | 24,08 | 23,38 | 24,03 | 1,80% | 2.397,00 |