143,010€
-0,33%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 143,39 | 143,80 | 142,11 | 142,94 | -0,38% | 477,00 |
| 26.11.2025 | 142,35 | 145,35 | 141,51 | 143,48 | 1,03% | 1.768,00 |
| 25.11.2025 | 140,25 | 142,71 | 135,26 | 142,02 | -0,56% | 981,00 |
| 24.11.2025 | 136,24 | 143,62 | 134,51 | 142,82 | 4,71% | 2.196,00 |
| 21.11.2025 | 134,86 | 137,55 | 128,34 | 136,40 | 1,47% | 1.810,00 |
| 20.11.2025 | 148,92 | 151,20 | 133,73 | 134,42 | -5,99% | 1.927,00 |
| 19.11.2025 | 143,75 | 146,98 | 140,69 | 142,98 | -1,79% | 1.155,00 |
| 18.11.2025 | 144,06 | 149,60 | 142,70 | 145,58 | 0,07% | 1.146,00 |
| 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 |
| 22.09.2025 | 156,16 | 156,16 | 151,68 | 151,82 | -3,13% | 1.115,00 |
| 19.09.2025 | 150,50 | 156,72 | 148,92 | 156,72 | 4,35% | 2.473,00 |
| 18.09.2025 | 143,32 | 150,50 | 143,32 | 150,18 | 8,29% | 1.272,00 |
| 17.09.2025 | 142,72 | 143,06 | 137,10 | 138,68 | -3,36% | 1.455,00 |
| 16.09.2025 | 144,70 | 145,12 | 143,10 | 143,50 | -1,31% | 1.998,00 |
| 15.09.2025 | 145,80 | 146,46 | 142,66 | 145,40 | 0,28% | 4.113,00 |
| 12.09.2025 | 140,72 | 145,00 | 140,34 | 145,00 | 3,14% | 2.209,00 |
| 11.09.2025 | 143,02 | 143,46 | 139,42 | 140,58 | -0,83% | 5.221,00 |
| 10.09.2025 | 140,88 | 142,84 | 140,28 | 141,76 | 2,25% | 2.585,00 |
| 09.09.2025 | 132,18 | 138,64 | 132,18 | 138,64 | 4,33% | 996,00 |
| 08.09.2025 | 130,28 | 134,86 | 130,28 | 132,88 | 1,27% | 272,00 |
| 05.09.2025 | 133,22 | 134,98 | 126,32 | 131,22 | -1,52% | 1.659,00 |
| 04.09.2025 | 132,70 | 134,62 | 132,14 | 133,24 | 0,74% | 463,00 |
| 03.09.2025 | 135,02 | 136,86 | 132,26 | 132,26 | -2,15% | 8.819,00 |
| 02.09.2025 | 133,06 | 135,28 | 129,66 | 135,16 | 1,46% | 1.445,00 |
| 01.09.2025 | 134,44 | 134,44 | 132,94 | 133,22 | -0,86% | 2.179,00 |
| 29.08.2025 | 135,02 | 135,46 | 132,76 | 134,38 | -0,56% | 696,00 |
| 28.08.2025 | 133,50 | 135,74 | 131,92 | 135,14 | 0,55% | 1.349,00 |
| 27.08.2025 | 139,56 | 141,26 | 133,50 | 134,40 | -0,91% | 1.725,00 |
| 25.08.2025 | 135,72 | 135,96 | 128,40 | 135,64 | 0,27% | 1.884,00 |
| 22.08.2025 | 133,56 | 138,98 | 132,76 | 135,28 | 0,73% | 1.065,00 |
| 21.08.2025 | 135,92 | 137,24 | 132,70 | 134,30 | 0,30% | 9.475,00 |
| 20.08.2025 | 131,10 | 134,64 | 122,10 | 133,90 | -1,66% | 18.916,00 |
| 19.08.2025 | 148,44 | 148,58 | 134,74 | 136,16 | -8,57% | 5.684,00 |
| 18.08.2025 | 152,20 | 152,20 | 147,20 | 148,92 | -1,57% | 3.291,00 |
| 16.08.2025 | 156,02 | 156,30 | 148,80 | 151,30 | -2,20% | 3.711,00 |
| 14.08.2025 | 158,02 | 158,48 | 154,14 | 154,70 | -1,64% | 3.565,00 |
| 13.08.2025 | 160,58 | 161,52 | 157,28 | 157,28 | -2,29% | 2.149,00 |
| 12.08.2025 | 156,82 | 161,44 | 156,82 | 160,96 | 0,07% | 2.982,00 |
| 08.08.2025 | 157,28 | 161,20 | 157,02 | 160,84 | 3,17% | 4.376,00 |
| 07.08.2025 | 154,98 | 158,06 | 152,80 | 155,90 | 2,30% | 6.703,00 |
| 06.08.2025 | 149,46 | 155,04 | 147,74 | 152,40 | 1,90% | 7.043,00 |
| 05.08.2025 | 145,92 | 152,26 | 145,92 | 149,56 | 8,16% | 20.107,00 |
| 04.08.2025 | 135,82 | 138,74 | 135,32 | 138,28 | 3,19% | 5.139,00 |
| 01.08.2025 | 137,14 | 137,14 | 130,82 | 134,00 | -3,11% | 3.132,00 |
| 31.07.2025 | 139,40 | 140,54 | 138,30 | 138,30 | -0,20% | 3.122,00 |
| 30.07.2025 | 135,02 | 138,62 | 134,92 | 138,58 | 2,90% | 3.684,00 |
| 29.07.2025 | 136,04 | 138,18 | 134,68 | 134,68 | -1,15% | 1.638,00 |
| 28.07.2025 | 137,06 | 138,36 | 134,36 | 136,24 | 0,77% | 2.877,00 |
| 25.07.2025 | 131,66 | 136,28 | 131,26 | 135,20 | 2,52% | 3.601,00 |
| 24.07.2025 | 130,54 | 131,88 | 130,30 | 131,88 | 0,66% | 1.117,00 |
| 23.07.2025 | 127,30 | 131,02 | 127,26 | 131,02 | 3,21% | 1.459,00 |
| 22.07.2025 | 129,20 | 129,78 | 124,46 | 126,94 | -2,19% | 2.281,00 |
| 21.07.2025 | 132,96 | 133,08 | 129,62 | 129,78 | -1,53% | 1.050,00 |
| 18.07.2025 | 133,02 | 133,22 | 131,44 | 131,80 | -0,87% | 679,00 |
| 17.07.2025 | 130,02 | 133,98 | 130,02 | 132,96 | 2,47% | 4.311,00 |
| 16.07.2025 | 127,50 | 130,00 | 126,74 | 129,76 | 1,39% | 2.424,00 |
| 15.07.2025 | 127,90 | 129,54 | 127,06 | 127,98 | 0,14% | 3.204,00 |
| 14.07.2025 | 122,06 | 127,80 | 121,42 | 127,80 | 5,12% | 2.875,00 |
| 11.07.2025 | 121,22 | 123,16 | 120,16 | 121,58 | -0,12% | 2.727,00 |
| 10.07.2025 | 121,00 | 124,06 | 120,52 | 121,72 | 0,02% | 1.371,00 |
| 09.07.2025 | 118,54 | 121,70 | 117,86 | 121,70 | 2,51% | 655,00 |
| 08.07.2025 | 114,02 | 118,88 | 112,86 | 118,72 | 4,82% | 1.662,00 |