77,270€
0,17%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 78,35 | 78,41 | 77,10 | 77,30 | -1,50% | 16,00 |
| 01.04.2025 | 77,98 | 79,56 | 75,71 | 78,47 | 0,55% | 6.376,00 |
| 31.03.2025 | 75,77 | 78,41 | 72,79 | 78,04 | -0,73% | 6.965,00 |
| 28.03.2025 | 82,76 | 83,29 | 77,69 | 78,62 | -5,40% | 12.300,00 |
| 27.03.2025 | 85,13 | 86,36 | 83,10 | 83,10 | -3,35% | 2.368,00 |
| 26.03.2025 | 89,53 | 90,37 | 84,90 | 85,98 | -4,01% | 1.628,00 |
| 24.03.2025 | 86,35 | 89,89 | 84,95 | 89,57 | 6,50% | 4.690,00 |
| 21.03.2025 | 80,20 | 84,19 | 78,63 | 84,10 | 4,23% | 1.119,00 |
| 20.03.2025 | 79,71 | 81,81 | 79,49 | 80,69 | 1,92% | 2.645,00 |
| 19.03.2025 | 76,66 | 80,27 | 76,66 | 79,17 | 3,40% | 14.049,00 |
| 18.03.2025 | 79,31 | 80,66 | 75,42 | 76,57 | -4,47% | 8.362,00 |
| 17.03.2025 | 78,55 | 81,83 | 77,86 | 80,15 | 1,06% | 6.613,00 |
| 15.03.2025 | 74,57 | 80,11 | 74,57 | 79,31 | 7,35% | 2.878,00 |
| 13.03.2025 | 76,20 | 76,28 | 72,46 | 73,88 | -4,21% | 9.543,00 |
| 12.03.2025 | 67,50 | 77,37 | 67,23 | 77,13 | 7,38% | 13.176,00 |
| 11.03.2025 | 70,60 | 73,26 | 69,90 | 71,83 | 3,34% | 8.789,00 |
| 10.03.2025 | 77,60 | 77,60 | 68,60 | 69,51 | -10,41% | 7.659,00 |
| 07.03.2025 | 74,61 | 78,24 | 72,89 | 77,59 | 3,72% | 2.408,00 |
| 06.03.2025 | 84,20 | 84,59 | 74,21 | 74,81 | -9,23% | 10.954,00 |
| 05.03.2025 | 82,03 | 83,16 | 78,20 | 82,42 | 3,34% | 7.737,00 |
| 04.03.2025 | 78,61 | 83,24 | 74,69 | 79,76 | 0,33% | 7.429,00 |
| 03.03.2025 | 82,92 | 86,00 | 79,50 | 79,50 | -1,69% | 7.820,00 |
| 28.02.2025 | 79,35 | 81,18 | 76,13 | 80,87 | -0,57% | 11.292,00 |
| 27.02.2025 | 86,30 | 89,36 | 81,00 | 81,33 | -4,24% | 5.325,00 |
| 26.02.2025 | 83,35 | 88,70 | 81,50 | 84,93 | -1,00% | 4.791,00 |
| 24.02.2025 | 96,51 | 98,65 | 85,47 | 85,79 | -11,54% | 17.249,00 |
| 21.02.2025 | 101,30 | 103,44 | 96,59 | 96,98 | -4,34% | 5.332,00 |
| 20.02.2025 | 100,20 | 106,10 | 91,88 | 101,38 | -5,04% | 31.371,00 |
| 19.02.2025 | 118,90 | 120,00 | 104,02 | 106,76 | -9,33% | 11.381,00 |
| 18.02.2025 | 113,90 | 119,60 | 113,56 | 117,74 | 4,64% | 5.377,00 |
| 17.02.2025 | 112,60 | 113,84 | 111,56 | 112,52 | -0,86% | 4.333,00 |
| 14.02.2025 | 112,04 | 114,78 | 111,48 | 113,50 | 0,98% | 2.873,00 |
| 13.02.2025 | 112,40 | 112,92 | 111,00 | 112,40 | 0,16% | 4.144,00 |
| 12.02.2025 | 109,18 | 113,10 | 105,90 | 112,22 | 3,33% | 10.505,00 |
| 11.02.2025 | 114,00 | 114,26 | 108,50 | 108,60 | -3,54% | 16.058,00 |
| 10.02.2025 | 108,10 | 112,58 | 105,94 | 112,58 | 4,53% | 10.403,00 |
| 07.02.2025 | 109,00 | 112,46 | 106,86 | 107,70 | 1,47% | 9.052,00 |
| 06.02.2025 | 97,81 | 106,14 | 97,08 | 106,14 | 9,65% | 8.028,00 |
| 05.02.2025 | 99,25 | 99,25 | 95,42 | 96,80 | -3,04% | 6.149,00 |
| 04.02.2025 | 97,40 | 103,10 | 94,42 | 99,84 | 23,24% | 12.741,00 |
| 03.02.2025 | 76,10 | 81,24 | 76,10 | 81,01 | 1,19% | 9.647,00 |
| 31.01.2025 | 77,96 | 81,87 | 77,76 | 80,06 | 2,13% | 10.293,00 |
| 30.01.2025 | 76,76 | 78,39 | 76,32 | 78,39 | 2,12% | 5.080,00 |
| 29.01.2025 | 77,25 | 77,65 | 75,10 | 76,76 | -0,25% | 4.532,00 |
| 28.01.2025 | 72,70 | 77,02 | 71,60 | 76,95 | 2,53% | 9.365,00 |
| 24.01.2025 | 75,73 | 78,05 | 74,99 | 75,05 | -0,67% | 6.063,00 |
| 23.01.2025 | 73,21 | 75,56 | 72,22 | 75,56 | 2,26% | 6.850,00 |
| 22.01.2025 | 72,02 | 73,89 | 71,43 | 73,89 | 5,12% | 5.935,00 |
| 21.01.2025 | 70,18 | 70,88 | 68,96 | 70,29 | -0,24% | 5.954,00 |
| 20.01.2025 | 71,00 | 71,00 | 69,71 | 70,46 | 0,40% | 3.208,00 |
| 17.01.2025 | 67,72 | 70,18 | 67,72 | 70,18 | 3,19% | 1.941,00 |
| 16.01.2025 | 66,79 | 69,02 | 66,79 | 68,01 | 2,10% | 3.179,00 |
| 15.01.2025 | 64,14 | 66,74 | 63,87 | 66,61 | 5,11% | 5.183,00 |
| 14.01.2025 | 64,36 | 65,94 | 63,37 | 63,37 | 0,80% | 2.977,00 |
| 13.01.2025 | 64,05 | 64,08 | 62,32 | 62,87 | -3,99% | 12.066,00 |
| 10.01.2025 | 64,95 | 66,12 | 63,63 | 65,48 | 1,32% | 7.173,00 |
| 09.01.2025 | 65,20 | 65,20 | 63,83 | 64,63 | -2,19% | 13.221,00 |
| 08.01.2025 | 66,75 | 67,37 | 64,60 | 66,08 | -2,12% | 27.958,00 |
| 07.01.2025 | 72,83 | 73,09 | 67,51 | 67,51 | -8,24% | 13.758,00 |
| 06.01.2025 | 76,94 | 76,94 | 71,89 | 73,57 | -4,74% | 9.974,00 |
| 03.01.2025 | 73,26 | 77,46 | 72,92 | 77,23 | 5,98% | 6.983,00 |
| 02.01.2025 | 73,90 | 74,52 | 70,50 | 72,87 | -1,69% | 8.428,00 |
| 30.12.2024 | 75,19 | 75,19 | 73,59 | 74,12 | -2,64% | 3.240,00 |
| 27.12.2024 | 78,25 | 78,67 | 74,83 | 76,13 | -1,78% | 11.840,00 |
| 23.12.2024 | 78,90 | 79,43 | 74,98 | 77,51 | 2,53% | 16.699,00 |
| 21.12.2024 | 71,39 | 76,37 | 68,00 | 75,60 | 4,05% | 16.003,00 |
| 19.12.2024 | 69,57 | 73,21 | 69,57 | 72,66 | 4,05% | 11.320,00 |
| 18.12.2024 | 70,06 | 74,13 | 68,32 | 69,83 | -2,47% | 4.660,00 |
| 17.12.2024 | 71,22 | 71,63 | 68,49 | 71,60 | 0,48% | 3.863,00 |
| 13.12.2024 | 71,00 | 71,84 | 69,52 | 71,26 | 1,95% | 5.151,00 |
| 12.12.2024 | 68,78 | 71,56 | 67,53 | 69,90 | 1,17% | 24.384,00 |
| 11.12.2024 | 68,09 | 69,77 | 64,92 | 69,09 | 2,60% | 17.855,00 |
| 10.12.2024 | 70,00 | 71,66 | 67,28 | 67,34 | -2,28% | 16.128,00 |
| 09.12.2024 | 75,50 | 77,93 | 67,58 | 68,91 | -4,70% | 29.350,00 |
| 06.12.2024 | 68,69 | 72,56 | 68,24 | 72,31 | 6,12% | 9.409,00 |
| 05.12.2024 | 66,49 | 68,95 | 66,29 | 68,14 | 4,05% | 3.895,00 |
| 04.12.2024 | 67,80 | 68,68 | 64,04 | 65,49 | -2,98% | 11.194,00 |
| 03.12.2024 | 63,88 | 67,74 | 62,83 | 67,50 | 6,28% | 6.467,00 |
| 02.12.2024 | 63,18 | 64,32 | 62,92 | 63,51 | 0,19% | 3.977,00 |
| 29.11.2024 | 61,86 | 63,55 | 61,76 | 63,39 | 3,07% | 4.897,00 |
| 28.11.2024 | 62,31 | 62,33 | 61,34 | 61,50 | -1,52% | 10.665,00 |
| 27.11.2024 | 63,10 | 63,49 | 61,14 | 62,45 | -0,30% | 10.207,00 |
| 26.11.2024 | 61,30 | 62,64 | 61,16 | 62,64 | 0,95% | 12.285,00 |
| 25.11.2024 | 61,90 | 64,41 | 61,39 | 62,05 | 1,09% | 13.054,00 |
| 22.11.2024 | 58,50 | 61,89 | 58,26 | 61,38 | 4,71% | 5.526,00 |
| 21.11.2024 | 57,94 | 60,00 | 57,94 | 58,62 | -0,63% | 5.001,00 |
| 20.11.2024 | 59,46 | 59,48 | 57,14 | 58,99 | -0,77% | 10.091,00 |
| 19.11.2024 | 56,95 | 59,45 | 55,86 | 59,45 | 2,73% | 14.662,00 |
| 18.11.2024 | 63,70 | 64,23 | 55,62 | 57,87 | -6,66% | 17.331,00 |
| 15.11.2024 | 57,50 | 62,00 | 57,05 | 62,00 | 9,75% | 14.183,00 |
| 14.11.2024 | 57,71 | 59,24 | 55,52 | 56,49 | -1,59% | 50.416,00 |
| 13.11.2024 | 55,80 | 59,58 | 55,80 | 57,40 | 2,03% | 17.150,00 |
| 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 |