116,550€
2,70%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 140,61 | 141,06 | 129,63 | 132,61 | -1,51% | 66.181,00 |
| 02.02.2026 | 119,47 | 136,63 | 119,43 | 134,64 | 8,55% | 59.393,00 |
| 30.01.2026 | 125,30 | 126,71 | 122,42 | 124,03 | -2,25% | 27.788,00 |
| 29.01.2026 | 133,40 | 133,89 | 123,36 | 126,88 | -5,12% | 54.697,00 |
| 28.01.2026 | 138,43 | 138,67 | 131,08 | 133,72 | -2,66% | 30.774,00 |
| 27.01.2026 | 142,28 | 142,41 | 136,61 | 137,38 | -2,51% | 17.226,00 |
| 26.01.2026 | 141,78 | 143,70 | 140,82 | 140,92 | -1,62% | 11.779,00 |
| 23.01.2026 | 141,99 | 145,83 | 140,74 | 143,24 | 1,73% | 26.318,00 |
| 22.01.2026 | 142,21 | 145,07 | 140,41 | 140,80 | -1,15% | 43.534,00 |
| 21.01.2026 | 144,31 | 145,23 | 137,72 | 142,44 | -0,97% | 38.062,00 |
| 20.01.2026 | 142,86 | 146,60 | 140,34 | 143,84 | -0,02% | 35.196,00 |
| 19.01.2026 | 142,60 | 145,20 | 142,60 | 143,87 | -2,57% | 30.293,00 |
| 16.01.2026 | 153,42 | 157,02 | 146,61 | 147,66 | -3,24% | 26.945,00 |
| 15.01.2026 | 153,16 | 155,60 | 152,13 | 152,61 | -0,12% | 30.078,00 |
| 14.01.2026 | 152,96 | 155,81 | 149,28 | 152,80 | -0,56% | 25.065,00 |
| 13.01.2026 | 153,51 | 155,49 | 151,19 | 153,66 | 0,01% | 20.269,00 |
| 12.01.2026 | 150,28 | 156,26 | 44,86 | 153,65 | 0,75% | 31.491,00 |
| 09.01.2026 | 152,02 | 153,70 | 150,30 | 152,50 | 0,61% | 26.047,00 |
| 08.01.2026 | 156,57 | 160,11 | 149,66 | 151,58 | -4,83% | 49.617,00 |
| 07.01.2026 | 153,19 | 160,20 | 151,98 | 159,28 | 3,74% | 30.161,00 |
| 06.01.2026 | 149,26 | 154,06 | 147,85 | 153,54 | 3,40% | 33.803,00 |
| 05.01.2026 | 148,72 | 150,48 | 147,11 | 148,49 | 2,90% | 37.786,00 |
| 02.01.2026 | 154,15 | 156,09 | 141,95 | 144,30 | -8,17% | 56.459,00 |
| 30.12.2025 | 156,69 | 157,16 | 156,29 | 157,13 | 0,61% | 9.688,00 |
| 29.12.2025 | 158,92 | 159,37 | 155,86 | 156,18 | -5,01% | 19.695,00 |
| 23.12.2025 | 163,70 | 165,97 | 162,54 | 164,41 | -0,15% | 14.185,00 |
| 22.12.2025 | 166,54 | 169,06 | 163,75 | 164,66 | -0,48% | 15.697,00 |
| 19.12.2025 | 158,85 | 166,48 | 158,85 | 165,45 | 4,80% | 33.518,00 |
| 18.12.2025 | 152,25 | 159,73 | 152,11 | 157,87 | 4,23% | 25.592,00 |
| 17.12.2025 | 160,03 | 161,26 | 150,76 | 151,47 | -5,05% | 20.687,00 |
| 16.12.2025 | 152,65 | 160,35 | 152,58 | 159,53 | 2,61% | 27.532,00 |
| 15.12.2025 | 156,40 | 159,75 | 155,35 | 155,47 | -0,17% | 20.559,00 |
| 12.12.2025 | 159,74 | 159,74 | 151,50 | 155,74 | -2,71% | 17.262,00 |
| 11.12.2025 | 157,76 | 160,52 | 153,56 | 160,08 | -0,28% | 36.833,00 |
| 10.12.2025 | 158,77 | 163,02 | 156,99 | 160,53 | 2,67% | 20.974,00 |
| 09.12.2025 | 154,44 | 157,66 | 154,09 | 156,35 | 0,10% | 11.698,00 |
| 08.12.2025 | 156,33 | 157,87 | 154,30 | 156,20 | 0,07% | 26.868,00 |
| 05.12.2025 | 153,07 | 156,47 | 152,03 | 156,09 | 2,19% | 9.690,00 |