112,290€
1,38%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 112,20 | 113,60 | 109,82 | 112,59 | 1,55% | 1.540,00 |
| 01.07.2025 | 116,04 | 117,63 | 109,17 | 110,87 | -4,23% | 1.713,00 |
| 30.06.2025 | 116,44 | 118,35 | 114,27 | 115,77 | 3,66% | 2.387,00 |
| 27.06.2025 | 124,35 | 124,88 | 111,49 | 111,68 | -9,38% | 1.401,00 |
| 26.06.2025 | 123,00 | 126,55 | 122,00 | 123,24 | 0,52% | 2.133,00 |
| 25.06.2025 | 123,05 | 127,25 | 121,29 | 122,60 | -0,58% | 1.145,00 |
| 24.06.2025 | 121,61 | 123,80 | 119,00 | 123,32 | 2,05% | 3.100,00 |
| 23.06.2025 | 119,77 | 123,33 | 117,84 | 120,84 | 1,28% | 1.716,00 |
| 20.06.2025 | 121,30 | 123,41 | 118,31 | 119,31 | -0,23% | 2.155,00 |
| 19.06.2025 | 121,65 | 121,67 | 118,87 | 119,58 | -1,97% | 422,00 |
| 18.06.2025 | 120,21 | 122,36 | 119,38 | 121,98 | 1,34% | 987,00 |
| 17.06.2025 | 122,49 | 123,81 | 118,27 | 120,37 | -1,62% | 2.443,00 |
| 16.06.2025 | 120,45 | 124,94 | 120,41 | 122,35 | 2,88% | 6.111,00 |
| 13.06.2025 | 114,44 | 121,44 | 114,44 | 118,92 | 1,82% | 3.249,00 |
| 12.06.2025 | 118,25 | 118,87 | 116,03 | 116,79 | -1,72% | 1.490,00 |
| 11.06.2025 | 115,55 | 121,25 | 115,28 | 118,83 | 2,22% | 2.137,00 |
| 10.06.2025 | 115,23 | 117,19 | 113,18 | 116,25 | 0,54% | 435,00 |
| 09.06.2025 | 112,16 | 115,72 | 109,49 | 115,63 | 3,20% | 745,00 |
| 06.06.2025 | 106,89 | 112,58 | 106,89 | 112,05 | 6,87% | 1.891,00 |
| 05.06.2025 | 113,60 | 115,66 | 103,83 | 104,85 | -7,94% | 2.751,00 |
| 04.06.2025 | 117,35 | 117,71 | 109,89 | 113,89 | -2,79% | 1.531,00 |
| 03.06.2025 | 115,52 | 119,16 | 114,30 | 117,16 | 1,52% | 628,00 |
| 02.06.2025 | 114,24 | 117,80 | 112,67 | 115,41 | -0,58% | 1.762,00 |
| 30.05.2025 | 107,62 | 116,39 | 107,17 | 116,08 | 7,86% | 12.973,00 |
| 29.05.2025 | 112,64 | 112,65 | 107,14 | 107,62 | -1,85% | 1.644,00 |
| 28.05.2025 | 108,81 | 111,18 | 107,87 | 109,65 | 0,73% | 2.048,00 |
| 27.05.2025 | 111,16 | 112,70 | 106,48 | 108,86 | -1,93% | 2.135,00 |
| 26.05.2025 | 109,55 | 112,98 | 109,55 | 111,00 | 2,28% | 1.827,00 |
| 23.05.2025 | 109,15 | 110,70 | 105,49 | 108,53 | 0,13% | 4.480,00 |
| 22.05.2025 | 107,44 | 112,01 | 106,01 | 108,39 | 1,75% | 882,00 |
| 21.05.2025 | 110,55 | 112,14 | 105,20 | 106,53 | -4,31% | 1.159,00 |
| 20.05.2025 | 112,25 | 114,11 | 110,85 | 111,33 | -0,97% | 1.771,00 |
| 19.05.2025 | 112,07 | 113,61 | 108,76 | 112,42 | -3,25% | 3.500,00 |
| 16.05.2025 | 114,34 | 116,47 | 113,61 | 116,20 | 1,44% | 4.284,00 |
| 15.05.2025 | 115,30 | 116,41 | 112,45 | 114,55 | -1,72% | 2.411,00 |
| 14.05.2025 | 115,59 | 118,95 | 113,30 | 116,56 | 1,84% | 4.289,00 |
| 13.05.2025 | 105,97 | 117,13 | 105,14 | 114,45 | 7,13% | 12.811,00 |
| 12.05.2025 | 107,44 | 111,07 | 103,37 | 106,83 | 2,51% | 6.502,00 |
| 09.05.2025 | 106,49 | 106,68 | 101,92 | 104,21 | -1,79% | 5.887,00 |
| 08.05.2025 | 98,85 | 107,52 | 98,53 | 106,11 | 8,55% | 5.088,00 |
| 07.05.2025 | 96,44 | 98,46 | 94,19 | 97,75 | 2,10% | 5.554,00 |
| 06.05.2025 | 98,84 | 102,22 | 92,69 | 95,74 | -12,61% | 11.919,00 |
| 05.05.2025 | 110,45 | 110,98 | 106,88 | 109,56 | -0,37% | 13.724,00 |
| 02.05.2025 | 103,13 | 110,25 | 102,53 | 109,97 | 5,16% | 3.075,00 |
| 30.04.2025 | 101,58 | 104,81 | 96,78 | 104,57 | 2,51% | 2.085,00 |
| 29.04.2025 | 100,65 | 102,47 | 99,22 | 102,01 | 1,83% | 2.767,00 |
| 28.04.2025 | 98,94 | 100,78 | 95,31 | 100,18 | 0,90% | 6.774,00 |
| 25.04.2025 | 96,75 | 99,36 | 94,00 | 99,28 | 4,90% | 5.066,00 |
| 24.04.2025 | 88,56 | 94,99 | 86,70 | 94,64 | 6,34% | 5.924,00 |
| 23.04.2025 | 86,19 | 91,18 | 85,53 | 89,00 | 8,19% | 6.755,00 |
| 22.04.2025 | 79,37 | 84,14 | 79,30 | 82,27 | -0,21% | 1.645,00 |
| 17.04.2025 | 83,70 | 84,10 | 81,11 | 82,44 | 1,22% | 1.570,00 |
| 16.04.2025 | 83,84 | 86,16 | 78,64 | 81,45 | -6,64% | 4.041,00 |
| 15.04.2025 | 81,33 | 87,87 | 81,25 | 87,24 | 6,97% | 3.085,00 |
| 14.04.2025 | 79,62 | 86,10 | 79,09 | 81,56 | 4,45% | 4.613,00 |
| 11.04.2025 | 79,90 | 81,46 | 75,09 | 78,08 | -1,26% | 8.993,00 |
| 10.04.2025 | 83,22 | 84,50 | 75,09 | 79,08 | -5,91% | 4.513,00 |
| 09.04.2025 | 68,05 | 85,24 | 67,77 | 84,05 | 19,07% | 5.737,00 |
| 08.04.2025 | 72,73 | 79,01 | 68,65 | 70,59 | -1,00% | 11.342,00 |
| 07.04.2025 | 60,54 | 74,67 | 58,22 | 71,30 | 5,47% | 25.044,00 |
| 04.04.2025 | 75,39 | 76,18 | 65,60 | 67,60 | -11,05% | 9.548,00 |
| 03.04.2025 | 75,25 | 77,78 | 72,78 | 76,00 | -5,70% | 2.407,00 |
| 02.04.2025 | 78,35 | 81,63 | 75,63 | 80,60 | 2,71% | 859,00 |
| 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 |