157,870€
1,26%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 157,15 | 157,93 | 156,84 | 157,85 | 0,94% | 1.099,00 |
| 07.08.2025 | 155,10 | 158,85 | 153,11 | 156,38 | 1,51% | 6.676,00 |
| 06.08.2025 | 149,69 | 155,32 | 147,17 | 154,06 | 2,87% | 7.079,00 |
| 05.08.2025 | 146,13 | 152,66 | 145,66 | 149,76 | 7,78% | 20.255,00 |
| 04.08.2025 | 135,40 | 139,37 | 135,10 | 138,95 | 4,18% | 5.045,00 |
| 01.08.2025 | 137,73 | 137,89 | 130,67 | 133,37 | -3,89% | 3.214,00 |
| 31.07.2025 | 139,76 | 141,05 | 137,00 | 138,77 | -0,10% | 3.122,00 |
| 30.07.2025 | 135,27 | 139,32 | 134,90 | 138,91 | 2,65% | 3.724,00 |
| 29.07.2025 | 136,25 | 138,91 | 134,08 | 135,33 | -0,65% | 1.641,00 |
| 28.07.2025 | 136,91 | 138,46 | 132,08 | 136,22 | 0,71% | 2.877,00 |
| 25.07.2025 | 131,79 | 137,05 | 130,88 | 135,26 | 2,68% | 3.621,00 |
| 24.07.2025 | 130,94 | 132,53 | 129,72 | 131,73 | 0,28% | 1.117,00 |
| 23.07.2025 | 128,08 | 131,59 | 126,53 | 131,36 | 3,48% | 1.609,00 |
| 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 |
| 13.05.2025 | 105,78 | 116,60 | 105,26 | 114,46 | 7,51% | 12.774,00 |
| 12.05.2025 | 107,46 | 111,00 | 103,56 | 106,46 | 2,21% | 6.817,00 |
| 09.05.2025 | 106,16 | 106,48 | 102,30 | 104,16 | -2,53% | 5.787,00 |
| 08.05.2025 | 98,88 | 107,08 | 98,88 | 106,86 | 10,86% | 5.590,00 |
| 07.05.2025 | 96,40 | 97,99 | 94,80 | 96,39 | 0,35% | 5.528,00 |
| 06.05.2025 | 98,81 | 101,28 | 92,80 | 96,05 | -12,04% | 12.144,00 |
| 05.05.2025 | 110,30 | 110,68 | 106,94 | 109,20 | -0,55% | 13.659,00 |
| 02.05.2025 | 102,96 | 109,92 | 102,54 | 109,80 | 5,94% | 3.215,00 |
| 30.04.2025 | 100,80 | 104,06 | 96,91 | 103,64 | 1,61% | 2.953,00 |
| 29.04.2025 | 100,48 | 102,00 | 99,50 | 102,00 | 3,13% | 2.668,00 |
| 28.04.2025 | 99,00 | 100,46 | 95,51 | 98,90 | 0,23% | 6.864,00 |
| 25.04.2025 | 96,61 | 98,72 | 94,70 | 98,67 | 4,57% | 5.344,00 |
| 24.04.2025 | 88,48 | 94,99 | 86,83 | 94,36 | 5,96% | 5.675,00 |
| 23.04.2025 | 85,71 | 90,55 | 85,71 | 89,05 | 8,78% | 6.540,00 |
| 22.04.2025 | 79,48 | 82,93 | 79,48 | 81,86 | -0,26% | 1.643,00 |
| 17.04.2025 | 83,62 | 83,89 | 81,29 | 82,07 | 1,22% | 1.535,00 |
| 16.04.2025 | 83,76 | 85,91 | 79,00 | 81,08 | -6,91% | 4.017,00 |
| 15.04.2025 | 81,43 | 87,40 | 81,43 | 87,10 | 5,63% | 3.080,00 |
| 14.04.2025 | 79,38 | 85,24 | 79,17 | 82,46 | 5,80% | 7.329,00 |
| 11.04.2025 | 80,90 | 80,90 | 75,33 | 77,94 | -1,96% | 8.346,00 |
| 10.04.2025 | 83,70 | 83,70 | 75,27 | 79,50 | -6,47% | 5.080,00 |
| 09.04.2025 | 68,97 | 85,00 | 68,29 | 85,00 | 20,52% | 6.050,00 |
| 08.04.2025 | 72,79 | 78,80 | 68,97 | 70,53 | -0,87% | 13.684,00 |
| 07.04.2025 | 59,00 | 72,86 | 59,00 | 71,15 | 5,45% | 25.581,00 |
| 04.04.2025 | 75,27 | 76,00 | 65,89 | 67,47 | -11,08% | 11.207,00 |
| 03.04.2025 | 75,01 | 77,11 | 73,00 | 75,88 | -5,91% | 2.462,00 |
| 02.04.2025 | 78,19 | 81,34 | 75,73 | 80,65 | 4,55% | 851,00 |
| 01.04.2025 | 77,76 | 78,56 | 77,14 | 77,14 | -0,81% | 6.243,00 |
| 31.03.2025 | 75,50 | 77,79 | 73,12 | 77,77 | -0,80% | 8.189,00 |
| 28.03.2025 | 82,75 | 83,00 | 77,80 | 78,40 | -5,66% | 12.340,00 |
| 27.03.2025 | 85,13 | 86,36 | 83,10 | 83,10 | -3,35% | 2.368,00 |
| 26.03.2025 | 89,53 | 90,37 | 84,90 | 85,98 | -4,01% | 1.628,00 |
| 24.03.2025 | 86,35 | 89,89 | 84,95 | 89,57 | 6,50% | 4.690,00 |
| 21.03.2025 | 80,20 | 84,19 | 78,63 | 84,10 | 4,23% | 1.119,00 |
| 20.03.2025 | 79,71 | 81,81 | 79,49 | 80,69 | 1,92% | 2.605,00 |
| 19.03.2025 | 76,66 | 80,27 | 76,66 | 79,17 | 3,40% | 14.049,00 |
| 18.03.2025 | 79,31 | 80,66 | 75,42 | 76,57 | -4,47% | 8.362,00 |
| 17.03.2025 | 78,55 | 81,83 | 77,86 | 80,15 | 1,06% | 6.613,00 |