111,660€
2,33%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 108,99 | 111,22 | 107,72 | 110,77 | 1,34% | 5.510,00 |
| 16.02.2026 | 111,41 | 112,80 | 108,85 | 109,30 | -1,23% | 10.408,00 |
| 13.02.2026 | 107,51 | 112,45 | 106,49 | 110,66 | 1,88% | 3.561,00 |
| 12.02.2026 | 113,77 | 115,58 | 106,70 | 108,62 | -4,97% | 5.367,00 |
| 11.02.2026 | 116,85 | 117,99 | 112,13 | 114,30 | -2,51% | 10.951,00 |
| 10.02.2026 | 120,62 | 122,85 | 115,88 | 117,24 | -2,28% | 5.810,00 |
| 09.02.2026 | 116,62 | 122,56 | 113,14 | 119,98 | 4,29% | 6.761,00 |
| 06.02.2026 | 108,59 | 116,99 | 108,49 | 115,04 | 4,21% | 6.235,00 |
| 05.02.2026 | 118,46 | 119,53 | 108,89 | 110,39 | -6,64% | 10.158,00 |
| 04.02.2026 | 133,25 | 134,30 | 115,03 | 118,24 | -11,47% | 12.789,00 |
| 03.02.2026 | 140,80 | 140,84 | 129,66 | 133,56 | 6,56% | 19.415,00 |
| 02.02.2026 | 119,72 | 128,05 | 119,44 | 125,34 | 1,33% | 10.335,00 |
| 30.01.2026 | 125,52 | 126,69 | 122,43 | 123,69 | -2,59% | 9.099,00 |
| 29.01.2026 | 133,59 | 133,87 | 123,39 | 126,98 | -3,61% | 13.776,00 |
| 28.01.2026 | 138,79 | 138,79 | 131,71 | 131,74 | -4,36% | 18.493,00 |
| 27.01.2026 | 142,32 | 142,44 | 136,58 | 137,75 | -2,28% | 4.042,00 |
| 26.01.2026 | 141,91 | 143,68 | 140,84 | 140,96 | -1,80% | 27.807,00 |
| 23.01.2026 | 141,99 | 145,81 | 140,79 | 143,54 | 1,79% | 4.295,00 |
| 22.01.2026 | 142,30 | 145,07 | 140,42 | 141,02 | -0,37% | 7.819,00 |
| 21.01.2026 | 144,31 | 145,21 | 137,75 | 141,54 | -1,50% | 5.758,00 |
| 20.01.2026 | 143,02 | 146,08 | 140,56 | 143,70 | -0,14% | 2.864,00 |
| 19.01.2026 | 144,80 | 144,82 | 143,12 | 143,90 | -2,44% | 2.936,00 |
| 16.01.2026 | 153,22 | 155,62 | 146,90 | 147,50 | -3,25% | 3.884,00 |
| 15.01.2026 | 153,00 | 155,26 | 152,24 | 152,46 | -0,38% | 878,00 |
| 14.01.2026 | 152,62 | 153,34 | 149,38 | 153,04 | -0,22% | 4.306,00 |
| 13.01.2026 | 153,84 | 155,22 | 151,50 | 153,38 | -0,25% | 1.332,00 |
| 12.01.2026 | 150,46 | 154,76 | 148,88 | 153,76 | 0,92% | 1.754,00 |
| 09.01.2026 | 151,74 | 153,32 | 151,30 | 152,36 | 0,22% | 655,00 |
| 08.01.2026 | 156,00 | 160,02 | 149,90 | 152,02 | -2,25% | 2.588,00 |
| 07.01.2026 | 153,76 | 159,86 | 152,26 | 155,52 | 1,11% | 2.842,00 |
| 06.01.2026 | 149,04 | 153,96 | 147,92 | 153,82 | 3,74% | 2.049,00 |
| 05.01.2026 | 148,42 | 149,90 | 147,58 | 148,28 | 3,45% | 2.946,00 |
| 02.01.2026 | 153,54 | 156,06 | 142,40 | 143,34 | -8,67% | 3.783,00 |
| 30.12.2025 | 156,04 | 156,94 | 156,04 | 156,94 | -0,75% | 1.540,00 |
| 29.12.2025 | 159,50 | 159,50 | 156,38 | 158,12 | -3,87% | 2.065,00 |
| 23.12.2025 | 163,56 | 165,80 | 163,16 | 164,48 | -0,32% | 1.235,00 |
| 22.12.2025 | 166,02 | 168,02 | 163,88 | 165,00 | -0,77% | 1.218,00 |
| 19.12.2025 | 158,66 | 166,28 | 158,66 | 166,28 | 5,05% | 1.686,00 |
| 18.12.2025 | 151,88 | 159,54 | 151,88 | 158,28 | 4,78% | 769,00 |
| 17.12.2025 | 159,98 | 160,66 | 150,36 | 151,06 | -4,77% | 1.260,00 |
| 16.12.2025 | 152,42 | 159,04 | 152,34 | 158,62 | -0,24% | 650,00 |
| 15.12.2025 | 156,38 | 159,00 | 155,94 | 159,00 | 1,48% | 532,00 |
| 12.12.2025 | 159,70 | 159,70 | 152,00 | 156,68 | -1,09% | 1.898,00 |
| 11.12.2025 | 157,80 | 158,78 | 157,34 | 158,40 | -2,38% | 1.300,00 |
| 10.12.2025 | 158,52 | 162,26 | 158,02 | 162,26 | 4,00% | 922,00 |
| 09.12.2025 | 154,02 | 156,62 | 154,02 | 156,02 | 0,67% | 396,00 |
| 08.12.2025 | 156,12 | 157,06 | 154,98 | 154,98 | -0,81% | 520,00 |
| 05.12.2025 | 153,30 | 156,24 | 152,70 | 156,24 | 2,76% | 1.303,00 |
| 04.12.2025 | 150,50 | 152,46 | 150,50 | 152,04 | 1,31% | 999,00 |
| 03.12.2025 | 147,48 | 150,08 | 146,94 | 150,08 | 2,16% | 4.079,00 |
| 02.12.2025 | 144,00 | 150,50 | 144,00 | 146,90 | 1,66% | 432,00 |
| 01.12.2025 | 143,40 | 145,86 | 142,06 | 144,50 | 0,44% | 655,00 |
| 28.11.2025 | 144,34 | 144,78 | 143,66 | 143,86 | 0,94% | 191,00 |
| 27.11.2025 | 143,00 | 143,24 | 142,52 | 142,52 | -0,67% | 491,00 |
| 26.11.2025 | 142,02 | 145,14 | 142,02 | 143,48 | 1,03% | 1.779,00 |
| 25.11.2025 | 140,42 | 142,02 | 135,90 | 142,02 | -0,56% | 969,00 |
| 24.11.2025 | 136,02 | 143,24 | 135,28 | 142,82 | 4,71% | 2.779,00 |
| 21.11.2025 | 134,78 | 136,56 | 128,38 | 136,40 | 1,47% | 4.318,00 |
| 20.11.2025 | 149,54 | 150,00 | 134,42 | 134,42 | -5,99% | 1.942,00 |
| 19.11.2025 | 143,22 | 146,28 | 141,36 | 142,98 | -1,79% | 2.005,00 |
| 18.11.2025 | 144,52 | 147,12 | 142,78 | 145,58 | 0,07% | 1.166,00 |
| 17.11.2025 | 150,54 | 151,62 | 145,12 | 145,48 | -3,36% | 1.233,00 |
| 14.11.2025 | 146,66 | 151,94 | 139,78 | 150,54 | 1,62% | 4.710,00 |
| 13.11.2025 | 159,32 | 159,60 | 147,40 | 148,14 | -5,81% | 1.658,00 |
| 12.11.2025 | 165,12 | 165,68 | 155,84 | 157,28 | -5,25% | 1.370,00 |
| 11.11.2025 | 167,60 | 167,60 | 162,90 | 166,00 | -0,88% | 889,00 |
| 10.11.2025 | 159,48 | 168,28 | 158,60 | 167,48 | 8,71% | 2.372,00 |
| 08.11.2025 | 153,04 | 154,20 | 146,54 | 154,06 | 0,68% | 2.781,00 |
| 06.11.2025 | 162,62 | 165,04 | 151,98 | 153,02 | -6,02% | 3.687,00 |
| 05.11.2025 | 163,24 | 165,14 | 159,80 | 162,82 | -0,50% | 4.631,00 |
| 04.11.2025 | 169,20 | 170,20 | 163,00 | 163,64 | -8,84% | 4.837,00 |
| 03.11.2025 | 176,40 | 179,86 | 175,32 | 179,50 | 3,15% | 7.313,00 |
| 31.10.2025 | 169,62 | 176,76 | 169,62 | 174,02 | 3,18% | 1.968,00 |
| 30.10.2025 | 171,50 | 172,20 | 168,66 | 168,66 | -1,70% | 941,00 |
| 29.10.2025 | 164,98 | 172,24 | 163,46 | 171,58 | 5,25% | 2.032,00 |
| 28.10.2025 | 162,08 | 163,82 | 160,82 | 163,02 | 0,75% | 1.788,00 |
| 27.10.2025 | 161,32 | 165,58 | 161,12 | 161,80 | 1,80% | 4.294,00 |
| 24.10.2025 | 156,02 | 159,52 | 155,78 | 158,94 | 2,59% | 1.428,00 |
| 23.10.2025 | 152,12 | 155,12 | 150,18 | 154,92 | 2,42% | 903,00 |
| 22.10.2025 | 155,82 | 156,90 | 146,58 | 151,26 | -3,40% | 1.106,00 |
| 21.10.2025 | 155,54 | 156,58 | 154,82 | 156,58 | 0,19% | 1.206,00 |
| 20.10.2025 | 154,28 | 156,68 | 153,86 | 156,28 | 2,20% | 480,00 |
| 17.10.2025 | 150,00 | 153,10 | 145,86 | 152,92 | 0,17% | 1.827,00 |
| 16.10.2025 | 153,94 | 158,10 | 152,00 | 152,66 | -0,44% | 1.980,00 |
| 15.10.2025 | 155,20 | 158,10 | 152,42 | 153,34 | -0,70% | 920,00 |
| 14.10.2025 | 151,20 | 156,10 | 149,00 | 154,42 | 0,73% | 1.647,00 |
| 13.10.2025 | 153,80 | 155,94 | 150,16 | 153,30 | 0,55% | 851,00 |
| 10.10.2025 | 160,38 | 160,60 | 151,38 | 152,46 | -3,27% | 3.959,00 |
| 09.10.2025 | 157,04 | 157,04 | 157,78 | 157,62 | 0,83% | 10,00 |
| 07.10.2025 | 153,04 | 159,04 | 152,78 | 156,32 | 2,52% | 1.824,00 |
| 06.10.2025 | 150,86 | 155,58 | 150,70 | 152,48 | 3,45% | 1.925,00 |
| 03.10.2025 | 159,58 | 160,00 | 145,58 | 147,40 | -7,60% | 2.014,00 |
| 02.10.2025 | 157,96 | 159,78 | 156,94 | 159,52 | 1,13% | 656,00 |
| 01.10.2025 | 153,54 | 158,20 | 152,44 | 157,74 | 2,78% | 1.034,00 |
| 30.09.2025 | 151,82 | 154,86 | 151,14 | 153,48 | 0,85% | 909,00 |
| 29.09.2025 | 152,04 | 153,96 | 151,32 | 152,18 | 0,14% | 629,00 |
| 26.09.2025 | 152,52 | 154,24 | 150,48 | 151,96 | -1,87% | 620,00 |
| 25.09.2025 | 153,04 | 157,70 | 148,44 | 154,86 | 1,20% | 1.934,00 |
| 24.09.2025 | 154,24 | 156,28 | 151,74 | 153,02 | -0,69% | 7.460,00 |
| 23.09.2025 | 151,84 | 156,86 | 151,62 | 154,08 | 1,49% | 1.998,00 |