157,990€
0,16%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 158,10 | 160,34 | 156,20 | 157,80 | 0,04% | 410,00 |
| 01.10.2025 | 153,82 | 158,72 | 151,58 | 157,74 | 2,78% | 1.354,00 |
| 30.09.2025 | 152,04 | 155,97 | 150,66 | 153,48 | 0,85% | 908,00 |
| 29.09.2025 | 152,25 | 154,58 | 150,74 | 152,18 | 0,14% | 604,00 |
| 26.09.2025 | 152,76 | 154,94 | 149,64 | 151,96 | -1,07% | 468,00 |
| 25.09.2025 | 153,10 | 158,22 | 148,00 | 153,60 | 0,38% | 1.614,00 |
| 24.09.2025 | 154,63 | 157,65 | 150,65 | 153,02 | -0,69% | 7.340,00 |
| 23.09.2025 | 151,58 | 157,57 | 149,66 | 154,08 | 1,49% | 2.113,00 |
| 22.09.2025 | 155,69 | 155,83 | 150,92 | 151,82 | -3,13% | 1.080,00 |
| 19.09.2025 | 150,41 | 157,23 | 148,92 | 156,72 | 4,35% | 2.255,00 |
| 18.09.2025 | 143,80 | 151,59 | 143,57 | 150,18 | 8,29% | 1.272,00 |
| 17.09.2025 | 143,01 | 143,46 | 135,42 | 138,68 | -3,36% | 1.455,00 |
| 16.09.2025 | 145,51 | 145,66 | 142,41 | 143,50 | -1,31% | 1.998,00 |
| 15.09.2025 | 145,95 | 146,38 | 142,20 | 145,40 | 0,28% | 4.457,00 |
| 12.09.2025 | 141,17 | 146,43 | 140,09 | 145,00 | 3,14% | 2.023,00 |
| 11.09.2025 | 142,88 | 143,75 | 139,22 | 140,58 | -0,83% | 5.183,00 |
| 10.09.2025 | 141,01 | 143,90 | 139,49 | 141,76 | 2,25% | 2.585,00 |
| 09.09.2025 | 132,56 | 139,09 | 132,50 | 138,64 | 4,61% | 991,00 |
| 08.09.2025 | 130,56 | 134,97 | 130,55 | 132,53 | 1,00% | 282,00 |
| 05.09.2025 | 134,03 | 135,60 | 126,15 | 131,22 | -1,52% | 1.672,00 |
| 04.09.2025 | 133,28 | 134,96 | 131,34 | 133,24 | 0,74% | 463,00 |
| 03.09.2025 | 135,25 | 138,10 | 131,66 | 132,26 | -2,15% | 8.899,00 |
| 02.09.2025 | 133,19 | 136,09 | 129,20 | 135,16 | 1,46% | 1.467,00 |
| 01.09.2025 | 133,99 | 133,99 | 132,81 | 133,22 | -0,86% | 2.230,00 |
| 29.08.2025 | 135,15 | 135,88 | 132,29 | 134,38 | -0,56% | 698,00 |
| 28.08.2025 | 133,62 | 136,05 | 131,28 | 135,14 | 0,55% | 1.349,00 |
| 27.08.2025 | 139,34 | 141,78 | 133,83 | 134,40 | -2,28% | 1.820,00 |
| 26.08.2025 | 134,14 | 139,47 | 132,88 | 137,54 | 1,60% | 3.572,00 |
| 25.08.2025 | 135,77 | 136,63 | 127,59 | 135,37 | -0,07% | 1.878,00 |
| 22.08.2025 | 133,68 | 139,29 | 131,87 | 135,46 | 0,68% | 1.042,00 |
| 21.08.2025 | 136,23 | 137,16 | 132,32 | 134,55 | 0,49% | 9.445,00 |
| 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 |
| 04.07.2025 | 114,02 | 114,02 | 113,02 | 113,26 | -0,79% | 618,00 |
| 03.07.2025 | 112,96 | 115,00 | 112,76 | 114,16 | 1,71% | 795,00 |
| 02.07.2025 | 111,62 | 112,90 | 111,10 | 112,24 | 1,34% | 1.572,00 |
| 01.07.2025 | 116,16 | 116,16 | 109,30 | 110,76 | -3,82% | 1.723,00 |
| 30.06.2025 | 116,58 | 117,96 | 115,16 | 115,16 | 1,77% | 2.662,00 |
| 27.06.2025 | 124,04 | 124,48 | 113,16 | 113,16 | -8,42% | 1.386,00 |
| 26.06.2025 | 122,86 | 126,08 | 122,62 | 123,56 | 1,15% | 2.118,00 |
| 25.06.2025 | 122,82 | 125,00 | 122,16 | 122,16 | -1,34% | 1.142,00 |
| 24.06.2025 | 121,34 | 123,82 | 120,00 | 123,82 | 2,69% | 3.100,00 |
| 23.06.2025 | 119,86 | 122,30 | 119,46 | 120,58 | 0,94% | 1.636,00 |
| 20.06.2025 | 121,12 | 122,24 | 119,06 | 119,46 | 0,23% | 2.145,00 |
| 19.06.2025 | 121,42 | 121,42 | 119,04 | 119,18 | -2,88% | 330,00 |
| 18.06.2025 | 119,92 | 122,72 | 119,76 | 122,72 | 2,32% | 982,00 |
| 17.06.2025 | 122,54 | 123,86 | 119,14 | 119,94 | -2,04% | 2.443,00 |
| 16.06.2025 | 120,32 | 124,30 | 120,32 | 122,44 | 2,46% | 6.041,00 |
| 13.06.2025 | 114,80 | 121,00 | 114,80 | 119,50 | 2,40% | 3.224,00 |
| 12.06.2025 | 118,02 | 118,66 | 116,54 | 116,70 | -2,06% | 1.471,00 |
| 11.06.2025 | 115,78 | 120,88 | 115,50 | 119,16 | 2,44% | 1.737,00 |
| 10.06.2025 | 115,44 | 116,34 | 114,14 | 116,32 | 1,41% | 422,00 |
| 09.06.2025 | 112,00 | 116,08 | 109,86 | 114,70 | 2,65% | 620,00 |
| 06.06.2025 | 107,18 | 111,74 | 106,94 | 111,74 | 5,93% | 1.891,00 |
| 05.06.2025 | 113,78 | 115,32 | 104,70 | 105,48 | -7,51% | 2.205,00 |
| 04.06.2025 | 117,12 | 117,62 | 111,20 | 114,04 | -2,81% | 1.531,00 |
| 03.06.2025 | 115,24 | 117,34 | 114,94 | 117,34 | 1,96% | 628,00 |
| 02.06.2025 | 114,18 | 116,84 | 113,00 | 115,08 | 0,28% | 1.762,00 |
| 30.05.2025 | 107,44 | 115,50 | 107,44 | 114,76 | 6,75% | 12.468,00 |
| 29.05.2025 | 112,38 | 112,72 | 107,28 | 107,50 | -2,34% | 1.571,00 |
| 28.05.2025 | 108,78 | 110,66 | 108,02 | 110,08 | 1,70% | 2.043,00 |
| 27.05.2025 | 111,12 | 112,54 | 106,90 | 108,24 | -2,33% | 2.134,00 |
| 26.05.2025 | 109,60 | 112,42 | 109,60 | 110,82 | 1,35% | 1.627,00 |
| 23.05.2025 | 109,10 | 110,18 | 105,78 | 109,34 | -0,20% | 4.528,00 |
| 22.05.2025 | 107,50 | 110,94 | 106,62 | 109,56 | 2,76% | 897,00 |
| 21.05.2025 | 110,24 | 112,00 | 105,70 | 106,62 | -4,92% | 1.146,00 |
| 20.05.2025 | 112,00 | 113,94 | 111,26 | 112,14 | -0,28% | 1.771,00 |
| 19.05.2025 | 112,18 | 112,98 | 108,90 | 112,46 | -3,04% | 3.400,00 |
| 16.05.2025 | 114,28 | 115,98 | 114,20 | 115,98 | 1,38% | 4.264,00 |
| 15.05.2025 | 115,12 | 115,30 | 112,64 | 114,40 | -1,74% | 2.349,00 |
| 14.05.2025 | 115,82 | 117,70 | 113,42 | 116,42 | 1,71% | 4.574,00 |