37,975€
-1,97%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 38,53 | 38,65 | 37,60 | 38,02 | -1,85% | 8.216,00 |
| 01.11.2024 | 38,30 | 39,20 | 38,24 | 38,74 | 1,45% | 4.304,00 |
| 31.10.2024 | 38,89 | 39,88 | 37,62 | 38,18 | -3,13% | 6.732,00 |
| 30.10.2024 | 41,50 | 41,60 | 38,71 | 39,42 | -4,90% | 11.446,00 |
| 29.10.2024 | 41,63 | 41,75 | 40,85 | 41,45 | -0,20% | 3.123,00 |
| 28.10.2024 | 41,70 | 42,31 | 41,31 | 41,53 | -0,07% | 23.391,00 |
| 25.10.2024 | 40,15 | 41,73 | 40,02 | 41,56 | 3,25% | 10.266,00 |
| 24.10.2024 | 39,83 | 40,79 | 39,44 | 40,25 | 1,92% | 3.459,00 |
| 23.10.2024 | 39,62 | 40,56 | 39,04 | 39,49 | -0,73% | 3.786,00 |
| 22.10.2024 | 39,39 | 40,21 | 38,91 | 39,78 | 0,78% | 6.089,00 |
| 21.10.2024 | 39,67 | 39,99 | 39,13 | 39,48 | -0,16% | 2.132,00 |
| 18.10.2024 | 38,64 | 39,63 | 38,36 | 39,54 | 1,95% | 4.787,00 |
| 17.10.2024 | 38,51 | 39,48 | 38,38 | 38,79 | 0,49% | 3.445,00 |
| 16.10.2024 | 38,92 | 39,15 | 37,07 | 38,60 | -0,90% | 14.045,00 |
| 15.10.2024 | 39,88 | 40,05 | 38,08 | 38,95 | -2,17% | 6.912,00 |
| 14.10.2024 | 39,55 | 40,71 | 39,41 | 39,81 | 0,06% | 3.613,00 |
| 11.10.2024 | 39,85 | 40,59 | 38,90 | 39,78 | -0,06% | 6.426,00 |
| 10.10.2024 | 39,57 | 40,24 | 38,80 | 39,81 | 0,97% | 8.237,00 |
| 09.10.2024 | 38,08 | 39,69 | 37,64 | 39,43 | 4,42% | 18.106,00 |
| 08.10.2024 | 35,36 | 37,88 | 35,05 | 37,76 | 6,48% | 6.660,00 |
| 07.10.2024 | 36,27 | 36,62 | 35,32 | 35,46 | -2,72% | 6.266,00 |
| 04.10.2024 | 35,49 | 36,82 | 35,45 | 36,45 | 2,42% | 11.891,00 |
| 03.10.2024 | 33,88 | 35,62 | 33,64 | 35,59 | 4,87% | 3.133,00 |
| 02.10.2024 | 32,77 | 34,17 | 32,56 | 33,94 | 2,94% | 3.595,00 |
| 01.10.2024 | 33,43 | 33,90 | 32,57 | 32,97 | -1,38% | 4.356,00 |
| 30.09.2024 | 32,92 | 33,57 | 32,28 | 33,43 | 1,26% | 5.730,00 |
| 27.09.2024 | 33,36 | 33,74 | 32,74 | 33,01 | -0,48% | 6.712,00 |
| 26.09.2024 | 33,55 | 33,94 | 32,66 | 33,17 | -0,57% | 4.985,00 |
| 25.09.2024 | 32,91 | 33,38 | 32,53 | 33,36 | -2,26% | 3.707,00 |
| 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% | 1.480,00 |
| 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% | 6.617,00 |
| 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% | 3.087,00 |
| 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% | 4.348,00 |
| 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% | 4.925,00 |
| 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 |
| 27.06.2024 | 22,28 | 23,65 | 22,28 | 23,57 | 4,22% | 2.454,00 |
| 26.06.2024 | 22,88 | 23,05 | 22,61 | 22,61 | -0,86% | 3.009,00 |
| 25.06.2024 | 22,49 | 22,92 | 22,46 | 22,81 | 0,64% | 1.545,00 |
| 24.06.2024 | 22,21 | 22,66 | 21,76 | 22,66 | 1,84% | 6.960,00 |
| 21.06.2024 | 23,69 | 23,81 | 22,16 | 22,25 | -6,92% | 4.050,00 |
| 20.06.2024 | 24,10 | 24,76 | 23,63 | 23,91 | 0,82% | 20.934,00 |
| 19.06.2024 | 24,07 | 24,20 | 23,70 | 23,71 | -1,02% | 9.949,00 |
| 18.06.2024 | 23,25 | 24,20 | 23,25 | 23,96 | 2,70% | 5.881,00 |
| 17.06.2024 | 22,00 | 23,46 | 21,93 | 23,33 | 6,60% | 8.967,00 |
| 14.06.2024 | 21,61 | 21,88 | 21,47 | 21,88 | 0,46% | 1.438,00 |