135,740€
0,44%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 135,50 | 135,87 | 135,50 | 135,74 | 0,29% | - |
| 06.08.2026 | 136,44 | 136,93 | 132,38 | 135,35 | -1,42% | 6.467,00 |
| 05.08.2026 | 138,18 | 143,14 | 137,20 | 137,30 | -2,58% | 8.119,00 |
| 04.08.2026 | 125,80 | 142,44 | 124,84 | 140,94 | 29,16% | 25.740,00 |
| 03.08.2026 | 108,52 | 110,66 | 107,76 | 109,12 | 2,21% | 5.662,00 |
| 31.07.2026 | 107,50 | 107,50 | 104,48 | 106,76 | 0,93% | 424,00 |
| 30.07.2026 | 107,28 | 107,74 | 104,76 | 105,78 | -1,78% | 1.409,00 |
| 29.07.2026 | 108,50 | 111,04 | 107,24 | 107,70 | -0,57% | 2.609,00 |
| 28.07.2026 | 115,50 | 116,42 | 103,86 | 108,32 | -6,31% | 1.064,00 |
| 27.07.2026 | 108,50 | 116,24 | 108,50 | 115,62 | 7,04% | 4.039,00 |
| 24.07.2026 | 108,06 | 109,68 | 107,40 | 108,02 | -0,31% | 463,00 |
| 23.07.2026 | 109,68 | 110,96 | 106,42 | 108,36 | -0,73% | 778,00 |
| 22.07.2026 | 116,02 | 116,60 | 108,34 | 109,16 | -6,16% | 902,00 |
| 21.07.2026 | 117,24 | 117,98 | 116,12 | 116,32 | -1,72% | 511,00 |
| 20.07.2026 | 114,92 | 119,48 | 113,88 | 118,36 | 2,28% | 3.881,00 |
| 17.07.2026 | 114,02 | 117,62 | 113,48 | 115,72 | -1,40% | 2.158,00 |
| 16.07.2026 | 116,50 | 117,94 | 113,30 | 117,36 | 0,70% | 891,00 |
| 15.07.2026 | 116,98 | 119,22 | 115,92 | 116,54 | -0,56% | 269,00 |
| 14.07.2026 | 113,00 | 118,48 | 107,50 | 117,20 | 2,83% | 2.411,00 |
| 13.07.2026 | 111,00 | 114,30 | 110,72 | 113,98 | 2,63% | 1.307,00 |
| 10.07.2026 | 112,40 | 115,04 | 110,44 | 111,06 | -1,54% | 1.140,00 |
| 09.07.2026 | 115,60 | 116,02 | 109,58 | 112,80 | -2,17% | 1.301,00 |
| 08.07.2026 | 116,52 | 117,12 | 112,28 | 115,30 | -2,19% | 2.750,00 |
| 07.07.2026 | 116,08 | 121,38 | 115,58 | 117,88 | 1,97% | 1.317,00 |
| 06.07.2026 | 112,42 | 117,28 | 112,04 | 115,60 | 3,14% | 3.285,00 |
| 03.07.2026 | 113,52 | 113,52 | 111,40 | 112,08 | -1,02% | 1.177,00 |
| 02.07.2026 | 109,90 | 116,14 | 109,02 | 113,24 | 2,39% | 2.500,00 |
| 01.07.2026 | 102,56 | 112,62 | 102,56 | 110,60 | 8,35% | 4.659,00 |
| 30.06.2026 | 102,14 | 103,66 | 100,50 | 102,08 | 0,85% | 1.030,00 |
| 29.06.2026 | 100,82 | 104,00 | 100,10 | 101,22 | 2,00% | 3.323,00 |
| 26.06.2026 | 94,09 | 99,86 | 93,51 | 99,24 | 5,35% | 1.458,00 |
| 25.06.2026 | 99,51 | 99,98 | 93,74 | 94,20 | -5,97% | 6.313,00 |
| 24.06.2026 | 103,02 | 103,04 | 99,24 | 100,18 | -2,28% | 7.709,00 |
| 23.06.2026 | 103,00 | 105,58 | 102,14 | 102,52 | -2,04% | 4.452,00 |
| 22.06.2026 | 110,02 | 111,32 | 104,44 | 104,66 | -6,24% | 1.927,00 |
| 19.06.2026 | 112,00 | 112,02 | 111,04 | 111,62 | -0,46% | 1.840,00 |
| 18.06.2026 | 114,12 | 114,72 | 109,82 | 112,14 | -1,11% | 2.168,00 |
| 17.06.2026 | 114,22 | 116,98 | 112,84 | 113,40 | -1,34% | 2.185,00 |
| 16.06.2026 | 116,22 | 117,40 | 111,90 | 114,94 | -0,86% | 1.847,00 |
| 15.06.2026 | 113,22 | 116,28 | 111,86 | 115,94 | 4,62% | 4.689,00 |
| 12.06.2026 | 113,82 | 114,32 | 109,92 | 110,82 | -2,02% | 1.761,00 |
| 11.06.2026 | 113,48 | 113,84 | 111,18 | 113,10 | 0,16% | 1.333,00 |
| 10.06.2026 | 113,36 | 115,02 | 111,22 | 112,92 | -1,31% | 1.677,00 |
| 09.06.2026 | 118,72 | 118,72 | 110,66 | 114,42 | -3,31% | 1.606,00 |
| 08.06.2026 | 116,88 | 118,90 | 116,50 | 118,34 | 0,54% | 766,00 |
| 05.06.2026 | 120,92 | 122,18 | 116,48 | 117,70 | -3,43% | 4.626,00 |
| 04.06.2026 | 121,52 | 125,40 | 120,82 | 121,88 | -0,62% | 1.888,00 |
| 03.06.2026 | 128,36 | 130,74 | 121,78 | 122,64 | -6,12% | 4.647,00 |
| 02.06.2026 | 134,50 | 135,78 | 129,24 | 130,64 | -5,29% | 1.020,00 |
| 01.06.2026 | 137,54 | 140,40 | 134,54 | 137,94 | 3,09% | 6.063,00 |
| 29.05.2026 | 124,48 | 135,10 | 123,60 | 133,80 | 9,14% | 3.244,00 |
| 28.05.2026 | 113,98 | 122,68 | 113,64 | 122,60 | 7,41% | 1.221,00 |
| 27.05.2026 | 115,62 | 116,44 | 113,34 | 114,14 | -2,64% | 1.078,00 |
| 26.05.2026 | 117,52 | 119,00 | 115,62 | 117,24 | -1,33% | 1.100,00 |
| 25.05.2026 | 118,82 | 119,94 | 118,50 | 118,82 | 0,75% | 1.066,00 |
| 22.05.2026 | 118,68 | 119,72 | 115,98 | 117,94 | -0,27% | 4.407,00 |
| 21.05.2026 | 117,12 | 119,08 | 116,02 | 118,26 | 0,54% | 2.140,00 |
| 20.05.2026 | 116,02 | 117,62 | 114,66 | 117,62 | 0,74% | 1.039,00 |
| 19.05.2026 | 115,26 | 118,22 | 114,60 | 116,76 | 0,85% | 2.578,00 |
| 18.05.2026 | 114,02 | 116,06 | 113,60 | 115,78 | 0,40% | 920,00 |
| 15.05.2026 | 112,98 | 116,62 | 112,14 | 115,32 | 0,66% | 1.337,00 |
| 14.05.2026 | 110,52 | 114,96 | 110,52 | 114,56 | 2,98% | 664,00 |
| 13.05.2026 | 116,02 | 116,44 | 110,06 | 111,24 | -2,37% | 5.548,00 |
| 12.05.2026 | 115,06 | 116,60 | 113,88 | 113,94 | -1,81% | 834,00 |
| 11.05.2026 | 115,90 | 116,20 | 112,96 | 116,04 | -0,65% | 3.000,00 |
| 08.05.2026 | 116,88 | 117,18 | 114,08 | 116,80 | 0,02% | 2.136,00 |
| 07.05.2026 | 114,20 | 118,82 | 114,02 | 116,78 | 2,75% | 5.233,00 |
| 06.05.2026 | 115,00 | 116,06 | 111,68 | 113,66 | -2,34% | 5.101,00 |
| 05.05.2026 | 122,32 | 123,58 | 115,34 | 116,38 | -6,78% | 5.141,00 |
| 04.05.2026 | 125,08 | 127,38 | 124,42 | 124,84 | 5,49% | 4.332,00 |
| 30.04.2026 | 117,70 | 119,54 | 116,40 | 118,34 | 0,39% | 1.915,00 |
| 29.04.2026 | 120,70 | 120,70 | 115,98 | 117,88 | -2,21% | 558,00 |
| 28.04.2026 | 121,32 | 122,72 | 120,44 | 120,54 | -1,28% | 176,00 |
| 27.04.2026 | 121,02 | 123,36 | 119,60 | 122,10 | -0,03% | 626,00 |
| 24.04.2026 | 122,22 | 122,72 | 118,88 | 122,14 | 0,99% | 2.232,00 |
| 23.04.2026 | 127,52 | 128,72 | 119,98 | 120,94 | -7,06% | 1.651,00 |
| 22.04.2026 | 125,54 | 130,20 | 125,30 | 130,12 | 4,65% | 733,00 |
| 21.04.2026 | 124,44 | 127,20 | 122,60 | 124,34 | 0,63% | 2.470,00 |
| 20.04.2026 | 123,40 | 124,42 | 122,36 | 123,56 | -0,68% | 5.055,00 |
| 17.04.2026 | 120,62 | 125,42 | 120,62 | 124,40 | 2,74% | 2.506,00 |
| 16.04.2026 | 121,72 | 122,86 | 119,14 | 121,08 | 0,56% | 2.786,00 |
| 15.04.2026 | 115,40 | 120,52 | 114,60 | 120,40 | 4,51% | 2.128,00 |
| 14.04.2026 | 113,44 | 116,86 | 112,52 | 115,20 | 2,31% | 3.481,00 |
| 13.04.2026 | 109,96 | 114,28 | 109,12 | 112,60 | 3,42% | 3.581,00 |
| 10.04.2026 | 111,84 | 112,00 | 104,72 | 108,88 | -2,40% | 13.337,00 |
| 09.04.2026 | 120,88 | 121,66 | 109,98 | 111,56 | -7,39% | 6.849,00 |
| 08.04.2026 | 133,18 | 133,94 | 119,52 | 120,46 | -6,68% | 3.831,00 |
| 07.04.2026 | 127,36 | 129,24 | 125,48 | 129,08 | 0,50% | 415,00 |
| 02.04.2026 | 124,04 | 128,44 | 123,02 | 128,44 | 1,57% | 614,00 |
| 01.04.2026 | 127,48 | 128,70 | 124,46 | 126,46 | 0,02% | 3.331,00 |
| 31.03.2026 | 119,88 | 127,48 | 119,62 | 126,44 | 5,31% | 3.356,00 |
| 30.03.2026 | 123,52 | 125,76 | 119,10 | 120,06 | -2,93% | 2.397,00 |
| 27.03.2026 | 129,02 | 129,38 | 123,38 | 123,68 | -3,44% | 6.640,00 |
| 26.03.2026 | 133,50 | 133,86 | 127,80 | 128,08 | -4,55% | 4.019,00 |
| 25.03.2026 | 134,82 | 137,94 | 133,98 | 134,18 | 0,37% | 3.270,00 |
| 24.03.2026 | 137,76 | 139,74 | 131,74 | 133,68 | -3,42% | 5.143,00 |
| 23.03.2026 | 129,26 | 138,74 | 128,12 | 138,42 | 5,97% | 2.656,00 |
| 20.03.2026 | 134,02 | 134,70 | 129,80 | 130,62 | -2,61% | 1.312,00 |
| 19.03.2026 | 132,22 | 134,52 | 130,88 | 134,12 | 0,92% | 1.367,00 |
| 18.03.2026 | 135,38 | 135,70 | 132,68 | 132,90 | -0,89% | 957,00 |