Palantir Technologies
[WKN: A2QA4J | ISIN: US69608A1088]
Aktienkurse
58,620€ -0,63%
Echtzeit-Aktienkurs Palantir Technologies
Bid: Ask:

Aktienkurse zur Palantir Technologies Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
28.06.2024 23,68 23,84 23,61 23,61 0,17% 1.575,00