134,260€
9,51%
Echtzeit-Aktienkurs Palantir Technologies
Bid:
Ask:
Aktienkurse zur Palantir Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 124,41 | 135,44 | 123,47 | 134,26 | 9,07% | 4.573,00 |
| 28.05.2026 | 114,22 | 123,10 | 113,99 | 123,10 | 7,94% | 2.866,00 |
| 27.05.2026 | 115,99 | 116,57 | 113,09 | 114,05 | -2,86% | 3.314,00 |
| 26.05.2026 | 117,73 | 119,33 | 114,64 | 117,41 | -1,34% | 1.650,00 |
| 25.05.2026 | 119,16 | 119,94 | 118,45 | 119,01 | 0,95% | 3.421,00 |
| 22.05.2026 | 119,04 | 119,81 | 115,84 | 117,89 | -0,29% | 10.617,00 |
| 21.05.2026 | 116,66 | 119,50 | 116,38 | 118,23 | 0,23% | 4.809,00 |
| 20.05.2026 | 116,26 | 117,97 | 114,28 | 117,96 | 1,11% | 1.305,00 |
| 19.05.2026 | 115,02 | 118,45 | 114,76 | 116,67 | 0,64% | 5.508,00 |
| 18.05.2026 | 114,22 | 116,70 | 112,80 | 115,93 | 0,57% | 1.559,00 |
| 15.05.2026 | 112,44 | 116,67 | 112,07 | 115,27 | 0,62% | 4.415,00 |
| 14.05.2026 | 111,25 | 115,17 | 110,71 | 114,56 | 3,09% | 1.724,00 |
| 13.05.2026 | 115,88 | 116,97 | 110,00 | 111,13 | -4,06% | 7.430,00 |
| 12.05.2026 | 115,21 | 117,07 | 113,83 | 115,83 | -0,34% | 2.305,00 |
| 11.05.2026 | 115,64 | 116,41 | 112,75 | 116,23 | -0,66% | 4.436,00 |
| 08.05.2026 | 117,03 | 117,37 | 112,91 | 117,00 | 0,16% | 4.110,00 |
| 07.05.2026 | 114,14 | 119,69 | 114,04 | 116,81 | 2,77% | 9.374,00 |
| 06.05.2026 | 114,21 | 116,27 | 111,66 | 113,66 | -2,21% | 8.802,00 |
| 05.05.2026 | 122,48 | 123,97 | 115,16 | 116,23 | -6,97% | 7.131,00 |
| 04.05.2026 | 124,70 | 127,66 | 124,23 | 124,94 | 5,43% | 6.965,00 |
| 30.04.2026 | 117,29 | 119,56 | 116,65 | 118,51 | 0,30% | 4.616,00 |
| 29.04.2026 | 120,71 | 121,03 | 115,29 | 118,16 | -2,00% | 1.358,00 |
| 28.04.2026 | 121,45 | 122,88 | 120,08 | 120,57 | -1,26% | 1.412,00 |
| 27.04.2026 | 121,14 | 123,48 | 119,48 | 122,11 | 0,00% | 1.936,00 |
| 24.04.2026 | 122,41 | 122,96 | 118,64 | 122,11 | 0,79% | 6.634,00 |
| 23.04.2026 | 128,25 | 128,87 | 119,93 | 121,15 | -6,92% | 3.247,00 |
| 22.04.2026 | 125,84 | 130,38 | 125,12 | 130,16 | 4,67% | 3.191,00 |
| 21.04.2026 | 124,54 | 127,34 | 122,37 | 124,35 | 0,45% | 4.813,00 |
| 20.04.2026 | 122,68 | 124,98 | 122,21 | 123,79 | -0,49% | 9.570,00 |
| 17.04.2026 | 121,00 | 125,55 | 120,79 | 124,40 | 2,64% | 6.001,00 |
| 16.04.2026 | 121,86 | 122,93 | 118,56 | 121,20 | 0,59% | 7.522,00 |
| 15.04.2026 | 115,04 | 120,79 | 114,46 | 120,49 | 4,71% | 9.414,00 |
| 14.04.2026 | 113,05 | 116,97 | 112,51 | 115,07 | 2,22% | 6.550,00 |
| 13.04.2026 | 109,62 | 114,52 | 109,48 | 112,57 | 3,39% | 6.230,00 |
| 10.04.2026 | 112,12 | 112,30 | 104,62 | 108,88 | -2,40% | 20.376,00 |
| 09.04.2026 | 121,28 | 121,45 | 109,78 | 111,56 | -7,53% | 10.873,00 |
| 08.04.2026 | 133,48 | 133,72 | 119,47 | 120,65 | -6,80% | 5.517,00 |
| 07.04.2026 | 127,04 | 129,54 | 124,93 | 129,45 | 0,79% | 1.898,00 |
| 02.04.2026 | 123,46 | 128,53 | 121,99 | 128,44 | 1,59% | 4.250,00 |
| 01.04.2026 | 128,19 | 128,97 | 124,45 | 126,43 | -0,11% | 7.305,00 |
| 31.03.2026 | 120,40 | 127,95 | 119,83 | 126,57 | 5,48% | 8.781,00 |
| 30.03.2026 | 123,75 | 125,94 | 119,00 | 119,99 | -3,03% | 4.934,00 |
| 27.03.2026 | 129,02 | 129,19 | 122,89 | 123,74 | -3,40% | 15.816,00 |
| 26.03.2026 | 133,57 | 133,59 | 127,81 | 128,10 | -4,53% | 6.120,00 |
| 25.03.2026 | 135,25 | 138,33 | 133,97 | 134,18 | 0,52% | 8.719,00 |
| 24.03.2026 | 138,36 | 140,25 | 130,94 | 133,49 | -3,58% | 10.879,00 |
| 23.03.2026 | 128,62 | 138,87 | 128,22 | 138,45 | 5,96% | 5.395,00 |
| 20.03.2026 | 134,05 | 135,22 | 129,17 | 130,66 | -2,58% | 3.658,00 |
| 19.03.2026 | 132,48 | 134,61 | 130,88 | 134,12 | 0,91% | 3.663,00 |
| 18.03.2026 | 135,42 | 136,02 | 132,61 | 132,91 | -0,97% | 2.822,00 |
| 17.03.2026 | 132,09 | 135,90 | 131,34 | 134,21 | 1,25% | 6.322,00 |
| 16.03.2026 | 132,71 | 133,83 | 131,64 | 132,55 | 0,48% | 4.194,00 |
| 13.03.2026 | 132,56 | 135,21 | 129,95 | 131,92 | -0,53% | 2.788,00 |
| 12.03.2026 | 129,95 | 135,22 | 129,84 | 132,62 | 1,38% | 4.311,00 |
| 11.03.2026 | 129,94 | 132,22 | 128,97 | 130,82 | 0,56% | 2.983,00 |
| 10.03.2026 | 133,18 | 134,48 | 128,95 | 130,09 | -2,77% | 5.137,00 |
| 09.03.2026 | 132,93 | 136,77 | 132,07 | 133,80 | -1,17% | 4.136,00 |
| 06.03.2026 | 131,90 | 139,07 | 129,25 | 135,38 | 2,90% | 7.491,00 |
| 05.03.2026 | 131,50 | 134,77 | 129,19 | 131,57 | -0,02% | 7.113,00 |
| 04.03.2026 | 125,86 | 132,88 | 125,74 | 131,59 | 3,82% | 6.205,00 |
| 03.03.2026 | 122,92 | 126,97 | 119,62 | 126,75 | 2,08% | 6.404,00 |
| 02.03.2026 | 120,19 | 125,96 | 119,90 | 124,17 | 6,90% | 9.989,00 |
| 27.02.2026 | 115,65 | 116,83 | 112,98 | 116,16 | 0,97% | 17.286,00 |
| 26.02.2026 | 113,40 | 115,88 | 112,58 | 115,04 | 1,22% | 12.276,00 |
| 25.02.2026 | 109,08 | 115,25 | 108,66 | 113,65 | 3,88% | 5.621,00 |
| 24.02.2026 | 110,63 | 110,85 | 107,42 | 109,40 | -1,23% | 9.545,00 |
| 23.02.2026 | 112,16 | 113,83 | 108,02 | 110,76 | -3,46% | 6.068,00 |
| 20.02.2026 | 115,32 | 115,90 | 111,57 | 114,73 | 0,10% | 5.340,00 |
| 19.02.2026 | 115,29 | 115,87 | 111,59 | 114,61 | -0,22% | 3.031,00 |
| 18.02.2026 | 112,79 | 119,27 | 112,65 | 114,86 | 2,32% | 3.156,00 |
| 17.02.2026 | 108,99 | 113,34 | 107,72 | 112,26 | 2,71% | 7.835,00 |
| 16.02.2026 | 111,41 | 112,80 | 108,85 | 109,30 | -1,23% | 10.408,00 |
| 13.02.2026 | 107,51 | 112,45 | 106,49 | 110,66 | 1,88% | 3.561,00 |
| 12.02.2026 | 113,77 | 115,58 | 106,70 | 108,62 | -4,97% | 5.367,00 |
| 11.02.2026 | 116,85 | 117,99 | 112,13 | 114,30 | -2,51% | 10.951,00 |
| 10.02.2026 | 120,62 | 122,85 | 115,88 | 117,24 | -2,28% | 5.810,00 |
| 09.02.2026 | 116,62 | 122,56 | 113,14 | 119,98 | 4,29% | 6.761,00 |
| 06.02.2026 | 108,59 | 116,99 | 108,49 | 115,04 | 4,21% | 6.235,00 |
| 05.02.2026 | 118,46 | 119,53 | 108,89 | 110,39 | -6,64% | 10.158,00 |
| 04.02.2026 | 133,25 | 134,30 | 115,03 | 118,24 | -11,47% | 12.789,00 |
| 03.02.2026 | 140,80 | 140,84 | 129,66 | 133,56 | 6,56% | 19.415,00 |
| 02.02.2026 | 119,72 | 128,05 | 119,44 | 125,34 | 1,33% | 10.335,00 |
| 30.01.2026 | 125,52 | 126,69 | 122,43 | 123,69 | -2,59% | 9.099,00 |
| 29.01.2026 | 133,59 | 133,87 | 123,39 | 126,98 | -3,61% | 13.776,00 |
| 28.01.2026 | 138,79 | 138,79 | 131,71 | 131,74 | -4,36% | 18.493,00 |
| 27.01.2026 | 142,32 | 142,44 | 136,58 | 137,75 | -2,28% | 4.042,00 |
| 26.01.2026 | 141,91 | 143,68 | 140,84 | 140,96 | -1,80% | 27.807,00 |
| 23.01.2026 | 141,99 | 145,81 | 140,79 | 143,54 | 1,79% | 4.295,00 |
| 22.01.2026 | 142,30 | 145,07 | 140,42 | 141,02 | -0,37% | 7.819,00 |
| 21.01.2026 | 144,31 | 145,21 | 137,75 | 141,54 | -1,50% | 5.758,00 |
| 20.01.2026 | 143,02 | 146,08 | 140,56 | 143,70 | -0,14% | 2.864,00 |
| 19.01.2026 | 144,80 | 144,82 | 143,12 | 143,90 | -2,44% | 2.936,00 |
| 16.01.2026 | 153,22 | 155,62 | 146,90 | 147,50 | -3,25% | 3.884,00 |
| 15.01.2026 | 153,00 | 155,26 | 152,24 | 152,46 | -0,38% | 878,00 |
| 14.01.2026 | 152,62 | 153,34 | 149,38 | 153,04 | -0,22% | 4.306,00 |
| 13.01.2026 | 153,84 | 155,22 | 151,50 | 153,38 | -0,25% | 1.332,00 |
| 12.01.2026 | 150,46 | 154,76 | 148,88 | 153,76 | 0,92% | 1.754,00 |
| 09.01.2026 | 151,74 | 153,32 | 151,30 | 152,36 | 0,22% | 655,00 |
| 08.01.2026 | 156,00 | 160,02 | 149,90 | 152,02 | -2,25% | 2.588,00 |
| 07.01.2026 | 153,76 | 159,86 | 152,26 | 155,52 | 1,11% | 2.842,00 |