177,100€
-0,04%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 177,71 | 177,79 | 177,03 | 177,13 | -0,02% | 12.561,00 |
| 08.10.2026 | 172,67 | 182,60 | 172,07 | 177,17 | 2,33% | 24.360,00 |
| 07.10.2026 | 171,01 | 174,06 | 170,01 | 173,14 | 1,60% | 10.785,00 |
| 06.10.2026 | 168,78 | 172,93 | 168,63 | 170,42 | 0,97% | 8.281,00 |
| 05.10.2026 | 168,13 | 172,15 | 167,43 | 168,79 | 0,55% | 5.429,00 |
| 02.10.2026 | 169,80 | 173,15 | 167,25 | 167,87 | -0,52% | 13.189,00 |
| 01.10.2026 | 166,62 | 170,19 | 164,78 | 168,75 | 2,55% | 6.858,00 |
| 30.09.2026 | 164,92 | 168,14 | 163,56 | 164,55 | -0,11% | 8.680,00 |
| 29.09.2026 | 163,95 | 166,26 | 162,97 | 164,73 | -0,16% | 8.955,00 |
| 28.09.2026 | 165,61 | 167,14 | 163,38 | 164,99 | -0,96% | 4.866,00 |
| 25.09.2026 | 169,30 | 170,32 | 166,17 | 166,59 | -1,39% | 5.085,00 |
| 24.09.2026 | 167,28 | 171,01 | 164,96 | 168,93 | 0,61% | 10.699,00 |
| 23.09.2026 | 161,75 | 169,94 | 160,34 | 167,90 | 3,89% | 20.667,00 |
| 22.09.2026 | 159,75 | 161,96 | 159,06 | 161,62 | 1,37% | 10.108,00 |
| 21.09.2026 | 154,90 | 159,95 | 154,04 | 159,43 | 3,14% | 9.207,00 |
| 18.09.2026 | 153,41 | 155,04 | 150,04 | 154,57 | 0,99% | 11.223,00 |
| 17.09.2026 | 152,99 | 154,93 | 150,25 | 153,06 | 0,69% | 10.890,00 |
| 16.09.2026 | 149,66 | 152,35 | 146,47 | 152,01 | 1,73% | 11.143,00 |
| 15.09.2026 | 149,03 | 153,03 | 146,84 | 149,42 | -0,45% | 7.525,00 |
| 14.09.2026 | 143,72 | 150,92 | 143,60 | 150,09 | 4,00% | 14.748,00 |
| 11.09.2026 | 143,12 | 145,36 | 142,42 | 144,32 | 0,77% | 5.757,00 |
| 10.09.2026 | 145,70 | 145,91 | 141,77 | 143,22 | -1,85% | 5.787,00 |
| 09.09.2026 | 147,05 | 147,54 | 144,74 | 145,92 | -0,63% | 6.161,00 |
| 08.09.2026 | 149,24 | 151,23 | 146,28 | 146,85 | -1,83% | 7.305,00 |
| 07.09.2026 | 151,38 | 151,61 | 149,01 | 149,59 | -0,25% | 8.231,00 |
| 04.09.2026 | 156,68 | 156,93 | 149,53 | 149,97 | -4,43% | 16.265,00 |
| 03.09.2026 | 146,49 | 159,84 | 146,17 | 156,92 | 7,05% | 21.654,00 |
| 02.09.2026 | 154,73 | 154,91 | 142,95 | 146,59 | -5,35% | 22.730,00 |
| 01.09.2026 | 160,17 | 160,75 | 154,47 | 154,87 | -3,39% | 10.760,00 |
| 31.08.2026 | 159,14 | 161,79 | 157,89 | 160,31 | -0,14% | 10.969,00 |
| 28.08.2026 | 158,86 | 162,32 | 158,13 | 160,53 | 1,22% | 12.647,00 |
| 27.08.2026 | 151,53 | 160,37 | 151,11 | 158,60 | 3,75% | 19.913,00 |
| 26.08.2026 | 147,31 | 154,13 | 145,35 | 152,87 | 3,47% | 9.660,00 |
| 25.08.2026 | 151,20 | 154,13 | 147,54 | 147,74 | -2,01% | 8.479,00 |
| 24.08.2026 | 153,38 | 153,96 | 146,84 | 150,77 | -2,05% | 8.602,00 |
| 21.08.2026 | 148,78 | 156,13 | 147,71 | 153,93 | 3,34% | 16.280,00 |
| 20.08.2026 | 149,76 | 151,11 | 147,21 | 148,95 | -0,79% | 7.309,00 |
| 19.08.2026 | 147,12 | 151,53 | 145,66 | 150,13 | 30,04% | 12.674,00 |
| 05.05.2026 | 122,62 | 124,00 | 115,16 | 115,45 | -8,68% | 98.787,00 |
| 04.05.2026 | 124,82 | 128,08 | 122,24 | 126,42 | 5,95% | 42.954,00 |
| 30.04.2026 | 117,41 | 119,76 | 116,65 | 119,32 | 2,09% | 14.016,00 |
| 29.04.2026 | 120,83 | 120,93 | 115,27 | 116,88 | -2,83% | 15.604,00 |
| 28.04.2026 | 121,61 | 122,93 | 120,09 | 120,28 | -1,23% | 15.878,00 |
| 27.04.2026 | 120,75 | 123,50 | 119,48 | 121,78 | -0,08% | 14.924,00 |
| 24.04.2026 | 122,50 | 122,99 | 118,63 | 121,88 | 0,35% | 26.061,00 |
| 23.04.2026 | 128,27 | 128,86 | 119,91 | 121,45 | -5,87% | 40.685,00 |
| 22.04.2026 | 125,86 | 130,70 | 125,09 | 129,02 | 3,36% | 17.233,00 |
| 21.04.2026 | 124,49 | 127,34 | 122,37 | 124,83 | 1,03% | 18.809,00 |
| 20.04.2026 | 122,60 | 125,00 | 122,21 | 123,56 | -0,78% | 19.819,00 |
| 17.04.2026 | 121,12 | 125,55 | 121,06 | 124,53 | 2,64% | 35.073,00 |
| 16.04.2026 | 121,94 | 122,93 | 118,55 | 121,33 | 0,79% | 35.994,00 |
| 15.04.2026 | 114,73 | 120,79 | 114,45 | 120,38 | 4,79% | 21.270,00 |
| 14.04.2026 | 112,98 | 116,96 | 112,64 | 114,88 | 1,78% | 28.834,00 |
| 13.04.2026 | 109,84 | 114,52 | 109,72 | 112,87 | 3,12% | 32.541,00 |
| 10.04.2026 | 111,60 | 112,20 | 104,62 | 109,45 | -1,57% | 84.619,00 |
| 09.04.2026 | 121,17 | 121,47 | 109,78 | 111,20 | -8,09% | 74.160,00 |
| 08.04.2026 | 133,16 | 133,64 | 119,46 | 120,99 | -6,67% | 56.433,00 |
| 07.04.2026 | 126,97 | 129,77 | 124,94 | 129,63 | 0,93% | 8.612,00 |
| 02.04.2026 | 123,36 | 128,89 | 121,97 | 128,44 | 1,49% | 7.234,00 |
| 01.04.2026 | 128,38 | 128,91 | 124,41 | 126,56 | -0,06% | 21.088,00 |
| 31.03.2026 | 120,40 | 127,94 | 119,88 | 126,64 | 6,19% | 17.923,00 |
| 30.03.2026 | 124,01 | 125,94 | 118,98 | 119,26 | -3,63% | 19.617,00 |
| 27.03.2026 | 128,89 | 129,03 | 122,86 | 123,75 | -3,43% | 24.181,00 |
| 26.03.2026 | 133,39 | 133,62 | 127,73 | 128,15 | -4,43% | 33.933,00 |
| 25.03.2026 | 135,33 | 138,32 | 133,92 | 134,09 | -0,06% | 12.610,00 |
| 24.03.2026 | 138,29 | 139,89 | 130,93 | 134,17 | -3,05% | 26.709,00 |
| 23.03.2026 | 128,66 | 138,92 | 128,34 | 138,39 | 5,71% | 31.042,00 |
| 20.03.2026 | 133,97 | 135,26 | 129,15 | 130,92 | -2,50% | 8.386,00 |
| 19.03.2026 | 132,38 | 134,65 | 130,84 | 134,28 | 0,92% | 10.003,00 |
| 18.03.2026 | 135,44 | 136,02 | 132,60 | 133,05 | -0,82% | 13.236,00 |
| 17.03.2026 | 132,09 | 135,94 | 131,37 | 134,15 | 1,17% | 9.640,00 |
| 16.03.2026 | 132,71 | 133,75 | 131,63 | 132,60 | 0,34% | 7.920,00 |
| 13.03.2026 | 132,57 | 135,23 | 129,93 | 132,15 | -0,16% | 11.371,00 |
| 12.03.2026 | 129,96 | 135,19 | 129,83 | 132,36 | 1,33% | 16.754,00 |
| 11.03.2026 | 129,95 | 132,22 | 128,95 | 130,62 | 0,51% | 10.925,00 |
| 10.03.2026 | 133,11 | 134,56 | 128,93 | 129,96 | -2,75% | 38.064,00 |
| 09.03.2026 | 133,02 | 136,77 | 132,08 | 133,63 | -0,93% | 15.399,00 |
| 06.03.2026 | 131,96 | 139,07 | 129,24 | 134,89 | 2,83% | 50.617,00 |
| 05.03.2026 | 130,98 | 134,75 | 129,17 | 131,18 | -0,20% | 43.944,00 |
| 04.03.2026 | 125,41 | 132,92 | 125,41 | 131,44 | 3,60% | 43.902,00 |
| 03.03.2026 | 122,82 | 127,23 | 119,61 | 126,87 | 2,06% | 49.087,00 |
| 02.03.2026 | 119,14 | 125,95 | 118,88 | 124,31 | 7,30% | 42.846,00 |
| 27.02.2026 | 115,97 | 116,85 | 112,98 | 115,85 | 0,13% | 30.386,00 |
| 26.02.2026 | 113,52 | 117,23 | 112,56 | 115,70 | 1,71% | 31.085,00 |
| 25.02.2026 | 109,12 | 115,26 | 109,01 | 113,76 | 4,25% | 24.353,00 |
| 24.02.2026 | 110,56 | 110,78 | 107,44 | 109,12 | -1,53% | 44.964,00 |
| 23.02.2026 | 112,12 | 113,83 | 108,01 | 110,82 | -3,26% | 22.718,00 |
| 20.02.2026 | 115,31 | 115,93 | 111,55 | 114,56 | 0,20% | 26.581,00 |
| 19.02.2026 | 115,35 | 115,96 | 111,56 | 114,33 | -0,51% | 39.155,00 |
| 18.02.2026 | 112,75 | 119,30 | 112,73 | 114,92 | 2,56% | 24.635,00 |
| 17.02.2026 | 108,97 | 113,34 | 107,68 | 112,05 | 2,52% | 24.109,00 |
| 16.02.2026 | 111,04 | 112,86 | 109,01 | 109,30 | -1,73% | 11.394,00 |
| 13.02.2026 | 107,44 | 112,46 | 106,43 | 111,22 | 2,30% | 37.731,00 |
| 12.02.2026 | 113,71 | 115,43 | 106,68 | 108,72 | -5,03% | 47.734,00 |
| 11.02.2026 | 116,60 | 118,05 | 112,12 | 114,48 | -2,54% | 24.514,00 |
| 10.02.2026 | 120,58 | 122,88 | 115,83 | 117,46 | -2,58% | 51.883,00 |
| 09.02.2026 | 116,61 | 122,57 | 113,14 | 120,57 | 5,04% | 32.523,00 |
| 06.02.2026 | 108,74 | 116,98 | 108,44 | 114,79 | 7,62% | 76.960,00 |
| 05.02.2026 | 118,06 | 119,55 | 106,58 | 106,66 | -10,14% | 54.945,00 |
| 04.02.2026 | 133,42 | 134,22 | 114,99 | 118,70 | -10,49% | 58.544,00 |