177,150€
-0,11%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 177,73 | 177,89 | 177,00 | 177,12 | 0,19% | 699,00 |
| 08.10.2026 | 172,67 | 182,63 | 172,05 | 176,79 | 1,94% | 5.347,00 |
| 07.10.2026 | 170,99 | 173,97 | 170,00 | 173,42 | 1,66% | 3.293,00 |
| 06.10.2026 | 168,76 | 172,91 | 168,67 | 170,59 | 1,07% | 1.771,00 |
| 05.10.2026 | 168,31 | 172,11 | 167,43 | 168,79 | 0,66% | 2.572,00 |
| 02.10.2026 | 169,79 | 173,13 | 167,25 | 167,68 | -0,96% | 3.204,00 |
| 01.10.2026 | 166,60 | 170,19 | 164,77 | 169,30 | 2,28% | 1.064,00 |
| 30.09.2026 | 164,89 | 168,14 | 163,61 | 165,52 | 0,41% | 7.256,00 |
| 29.09.2026 | 163,57 | 166,24 | 162,98 | 164,84 | -0,03% | 1.180,00 |
| 28.09.2026 | 165,51 | 167,12 | 163,45 | 164,89 | -0,90% | 1.985,00 |
| 25.09.2026 | 169,18 | 170,29 | 166,19 | 166,39 | -1,75% | 3.045,00 |
| 24.09.2026 | 167,41 | 171,00 | 165,00 | 169,36 | 0,53% | 2.823,00 |
| 23.09.2026 | 161,81 | 169,94 | 160,30 | 168,46 | 4,25% | 5.282,00 |
| 22.09.2026 | 159,51 | 161,95 | 159,15 | 161,60 | 1,18% | 6.609,00 |
| 21.09.2026 | 154,74 | 159,82 | 154,06 | 159,72 | 3,38% | 5.715,00 |
| 18.09.2026 | 153,49 | 154,91 | 150,06 | 154,50 | 0,67% | 1.266,00 |
| 17.09.2026 | 153,00 | 154,92 | 150,25 | 153,47 | 0,97% | 2.392,00 |
| 16.09.2026 | 149,66 | 152,12 | 146,48 | 152,00 | 1,65% | 1.266,00 |
| 15.09.2026 | 148,97 | 152,99 | 146,90 | 149,54 | -0,37% | 3.115,00 |
| 14.09.2026 | 143,81 | 150,92 | 143,75 | 150,10 | 4,07% | 1.180,00 |
| 11.09.2026 | 143,45 | 145,33 | 142,41 | 144,23 | 0,89% | 3.580,00 |
| 10.09.2026 | 145,74 | 146,59 | 141,78 | 142,96 | -1,91% | 1.394,00 |
| 09.09.2026 | 147,07 | 147,53 | 144,75 | 145,74 | -0,55% | 2.040,00 |
| 08.09.2026 | 149,26 | 151,22 | 146,27 | 146,54 | -2,01% | 8.197,00 |
| 07.09.2026 | 150,97 | 151,61 | 149,09 | 149,54 | -0,35% | 4.777,00 |
| 04.09.2026 | 156,69 | 156,83 | 149,54 | 150,06 | -4,35% | 1.894,00 |
| 03.09.2026 | 146,49 | 159,89 | 146,30 | 156,89 | 7,28% | 3.377,00 |
| 02.09.2026 | 154,66 | 154,91 | 142,96 | 146,25 | -5,77% | 2.651,00 |
| 01.09.2026 | 160,38 | 160,75 | 155,11 | 155,20 | -3,27% | 5.224,00 |
| 31.08.2026 | 159,01 | 161,80 | 157,91 | 160,45 | -0,19% | 4.374,00 |
| 28.08.2026 | 158,71 | 162,32 | 158,16 | 160,75 | 0,70% | 4.421,00 |
| 27.08.2026 | 151,32 | 160,36 | 151,16 | 159,63 | 4,82% | 4.558,00 |
| 26.08.2026 | 147,44 | 153,17 | 145,16 | 152,29 | 2,96% | 6.533,00 |
| 25.08.2026 | 151,03 | 154,11 | 147,55 | 147,91 | -1,94% | 9.705,00 |
| 24.08.2026 | 153,15 | 153,94 | 146,86 | 150,83 | -2,09% | 2.894,00 |
| 21.08.2026 | 148,59 | 156,09 | 147,74 | 154,05 | 3,43% | 6.133,00 |
| 20.08.2026 | 149,82 | 151,14 | 147,28 | 148,94 | -0,70% | 8.739,00 |
| 19.08.2026 | 147,20 | 151,51 | 145,66 | 149,99 | 1,09% | 3.761,00 |
| 18.08.2026 | 147,22 | 151,06 | 146,42 | 148,38 | -0,42% | 3.409,00 |
| 17.08.2026 | 149,56 | 152,13 | 148,44 | 149,00 | -0,93% | 6.672,00 |
| 14.08.2026 | 153,82 | 155,69 | 150,30 | 150,40 | -3,12% | 2.932,00 |
| 13.08.2026 | 147,94 | 156,05 | 147,63 | 155,25 | 4,57% | 10.036,00 |
| 12.08.2026 | 149,56 | 151,30 | 145,84 | 148,46 | -2,12% | 4.910,00 |
| 11.08.2026 | 149,72 | 154,14 | 149,00 | 151,68 | -0,08% | 8.621,00 |
| 10.08.2026 | 149,45 | 155,43 | 145,76 | 151,80 | 2,04% | 14.363,00 |
| 07.08.2026 | 135,50 | 149,07 | 135,50 | 148,77 | 9,92% | 23.301,00 |
| 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 |