96,980€
-4,34%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 101,12 | 104,20 | 95,80 | 96,87 | -4,29% | 5.342,00 |
| 20.02.2025 | 101,00 | 106,46 | 91,65 | 101,21 | -5,75% | 30.687,00 |
| 19.02.2025 | 118,66 | 120,57 | 104,05 | 107,39 | -9,96% | 11.434,00 |
| 18.02.2025 | 113,90 | 119,75 | 113,22 | 119,27 | 6,17% | 5.489,00 |
| 17.02.2025 | 113,30 | 113,74 | 111,21 | 112,34 | -1,11% | 4.511,00 |
| 14.02.2025 | 112,18 | 114,90 | 111,10 | 113,60 | 0,77% | 2.873,00 |
| 13.02.2025 | 112,14 | 113,72 | 110,69 | 112,73 | -0,20% | 4.604,00 |
| 12.02.2025 | 109,00 | 113,25 | 105,95 | 112,96 | 3,92% | 10.357,00 |
| 11.02.2025 | 113,78 | 114,86 | 108,16 | 108,70 | -3,99% | 16.058,00 |
| 10.02.2025 | 108,38 | 113,44 | 105,65 | 113,22 | 5,40% | 10.418,00 |
| 07.02.2025 | 109,40 | 112,90 | 106,36 | 107,42 | 0,17% | 9.891,00 |
| 06.02.2025 | 97,52 | 107,34 | 96,74 | 107,24 | 10,05% | 8.208,00 |
| 05.02.2025 | 99,15 | 99,39 | 95,13 | 97,45 | -2,52% | 6.273,00 |
| 04.02.2025 | 97,60 | 103,25 | 94,00 | 99,97 | 23,40% | 12.617,00 |
| 03.02.2025 | 76,10 | 81,24 | 76,10 | 81,01 | 1,19% | 9.647,00 |
| 31.01.2025 | 77,96 | 81,87 | 77,76 | 80,06 | 2,13% | 10.293,00 |
| 30.01.2025 | 76,76 | 78,39 | 76,32 | 78,39 | 2,12% | 5.080,00 |
| 29.01.2025 | 77,25 | 77,65 | 75,10 | 76,76 | -0,25% | 4.532,00 |
| 28.01.2025 | 72,70 | 77,02 | 71,60 | 76,95 | 2,53% | 9.365,00 |
| 24.01.2025 | 75,73 | 78,05 | 74,99 | 75,05 | -0,67% | 6.063,00 |
| 23.01.2025 | 73,21 | 75,56 | 72,22 | 75,56 | 2,26% | 6.850,00 |
| 22.01.2025 | 72,02 | 73,89 | 71,43 | 73,89 | 5,12% | 5.935,00 |
| 21.01.2025 | 70,18 | 70,88 | 68,96 | 70,29 | -0,24% | 5.954,00 |
| 20.01.2025 | 71,00 | 71,00 | 69,71 | 70,46 | 0,40% | 3.208,00 |
| 17.01.2025 | 67,72 | 70,18 | 67,72 | 70,18 | 3,19% | 1.941,00 |
| 16.01.2025 | 66,79 | 69,02 | 66,79 | 68,01 | 2,10% | 3.179,00 |
| 15.01.2025 | 64,14 | 66,74 | 63,87 | 66,61 | 5,11% | 5.183,00 |
| 14.01.2025 | 64,36 | 65,94 | 63,37 | 63,37 | 0,80% | 2.977,00 |
| 13.01.2025 | 64,05 | 64,08 | 62,32 | 62,87 | -3,99% | 12.066,00 |
| 10.01.2025 | 64,95 | 66,12 | 63,63 | 65,48 | 1,32% | 7.173,00 |
| 09.01.2025 | 65,20 | 65,20 | 63,83 | 64,63 | -2,19% | 13.221,00 |
| 08.01.2025 | 66,75 | 67,37 | 64,60 | 66,08 | -2,12% | 27.958,00 |
| 07.01.2025 | 72,83 | 73,09 | 67,51 | 67,51 | -8,24% | 13.758,00 |
| 06.01.2025 | 76,94 | 76,94 | 71,89 | 73,57 | -4,74% | 9.974,00 |
| 03.01.2025 | 73,26 | 77,46 | 72,92 | 77,23 | 5,98% | 6.983,00 |
| 02.01.2025 | 73,90 | 74,52 | 70,50 | 72,87 | -1,69% | 8.428,00 |
| 30.12.2024 | 75,19 | 75,19 | 73,59 | 74,12 | -2,64% | 3.240,00 |
| 27.12.2024 | 78,25 | 78,67 | 74,83 | 76,13 | -1,78% | 11.840,00 |
| 23.12.2024 | 78,90 | 79,43 | 74,98 | 77,51 | 2,53% | 16.699,00 |
| 21.12.2024 | 71,39 | 76,37 | 68,00 | 75,60 | 4,05% | 16.003,00 |
| 19.12.2024 | 69,57 | 73,21 | 69,57 | 72,66 | 4,05% | 11.320,00 |
| 18.12.2024 | 70,06 | 74,13 | 68,32 | 69,83 | -2,47% | 4.660,00 |
| 17.12.2024 | 71,22 | 71,63 | 68,49 | 71,60 | 0,48% | 3.863,00 |
| 13.12.2024 | 71,00 | 71,84 | 69,52 | 71,26 | 1,95% | 5.151,00 |
| 12.12.2024 | 68,78 | 71,56 | 67,53 | 69,90 | 1,17% | 24.384,00 |
| 11.12.2024 | 68,09 | 69,77 | 64,92 | 69,09 | 2,60% | 17.855,00 |
| 10.12.2024 | 70,00 | 71,66 | 67,28 | 67,34 | -2,28% | 16.128,00 |
| 09.12.2024 | 75,50 | 77,93 | 67,58 | 68,91 | -4,70% | 29.350,00 |
| 06.12.2024 | 68,69 | 72,56 | 68,24 | 72,31 | 6,12% | 9.409,00 |
| 05.12.2024 | 66,49 | 68,95 | 66,29 | 68,14 | 4,05% | 3.895,00 |
| 04.12.2024 | 67,80 | 68,68 | 64,04 | 65,49 | -2,98% | 11.194,00 |
| 03.12.2024 | 63,88 | 67,74 | 62,83 | 67,50 | 6,28% | 6.467,00 |
| 02.12.2024 | 63,18 | 64,32 | 62,92 | 63,51 | 0,19% | 3.977,00 |
| 29.11.2024 | 61,86 | 63,55 | 61,76 | 63,39 | 3,07% | 4.897,00 |
| 28.11.2024 | 62,31 | 62,33 | 61,34 | 61,50 | -1,52% | 10.665,00 |
| 27.11.2024 | 63,10 | 63,49 | 61,14 | 62,45 | -0,30% | 10.207,00 |
| 26.11.2024 | 61,30 | 62,64 | 61,16 | 62,64 | 0,95% | 12.285,00 |
| 25.11.2024 | 61,90 | 64,41 | 61,39 | 62,05 | 1,09% | 13.054,00 |
| 22.11.2024 | 58,50 | 61,89 | 58,26 | 61,38 | 4,71% | 5.526,00 |
| 21.11.2024 | 57,94 | 60,00 | 57,94 | 58,62 | -0,63% | 5.001,00 |
| 20.11.2024 | 59,46 | 59,48 | 57,14 | 58,99 | -0,77% | 10.091,00 |
| 19.11.2024 | 56,95 | 59,45 | 55,86 | 59,45 | 2,73% | 14.662,00 |
| 18.11.2024 | 63,70 | 64,23 | 55,62 | 57,87 | -6,66% | 17.331,00 |
| 15.11.2024 | 57,50 | 62,00 | 57,05 | 62,00 | 9,75% | 14.183,00 |
| 14.11.2024 | 57,71 | 59,24 | 55,52 | 56,49 | -1,59% | 50.416,00 |
| 13.11.2024 | 55,80 | 59,58 | 55,80 | 57,40 | 2,03% | 17.150,00 |
| 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% | 4.256,00 |
| 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 |