128,800$
-1,40%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 130,84 | 131,43 | 125,01 | 128,47 | -1,65% | 55.337.987,00 |
| 17.06.2026 | 131,76 | 136,10 | 129,92 | 130,63 | -1,97% | 31.694.143,00 |
| 16.06.2026 | 134,59 | 134,59 | 129,62 | 133,25 | -1,08% | 29.906.469,00 |
| 15.06.2026 | 130,02 | 134,98 | 129,70 | 134,71 | 5,25% | 39.554.823,00 |
| 12.06.2026 | 130,91 | 131,09 | 126,65 | 127,99 | -2,36% | 35.473.588,00 |
| 11.06.2026 | 128,78 | 131,52 | 127,17 | 131,08 | 0,67% | 26.450.365,00 |
| 10.06.2026 | 129,33 | 133,19 | 128,80 | 130,21 | -1,41% | 29.174.107,00 |
| 09.06.2026 | 134,87 | 136,99 | 127,35 | 132,07 | -3,22% | 38.022.411,00 |
| 08.06.2026 | 135,68 | 137,76 | 135,28 | 136,47 | 0,69% | 26.558.176,00 |
| 05.06.2026 | 140,33 | 141,97 | 134,02 | 135,53 | -4,35% | 38.283.521,00 |
| 04.06.2026 | 145,46 | 146,37 | 140,27 | 141,70 | -0,35% | 40.483.813,00 |
| 03.06.2026 | 149,70 | 151,68 | 141,25 | 142,20 | -6,55% | 40.195.121,00 |
| 02.06.2026 | 156,69 | 159,55 | 149,80 | 152,17 | -5,28% | 42.491.580,00 |
| 01.06.2026 | 159,98 | 163,70 | 155,88 | 160,65 | 2,63% | 56.366.653,00 |
| 29.05.2026 | 147,83 | 157,78 | 145,79 | 156,54 | 9,21% | 92.196.609,00 |
| 28.05.2026 | 133,16 | 145,00 | 133,00 | 143,34 | 8,17% | 51.105.391,00 |
| 27.05.2026 | 133,30 | 135,73 | 131,63 | 132,51 | -2,99% | 33.217.472,00 |
| 26.05.2026 | 136,16 | 138,68 | 133,30 | 136,60 | -0,20% | 31.407.094,00 |
| 22.05.2026 | 137,43 | 139,02 | 134,30 | 136,88 | -0,39% | 27.578.014,00 |
| 21.05.2026 | 135,80 | 138,55 | 135,42 | 137,41 | 0,19% | 24.085.666,00 |
| 20.05.2026 | 134,15 | 137,24 | 132,42 | 137,15 | 1,40% | 30.879.271,00 |
| 19.05.2026 | 135,17 | 137,47 | 133,60 | 135,26 | 0,09% | 29.531.093,00 |
| 18.05.2026 | 132,50 | 135,94 | 131,33 | 135,14 | 0,86% | 31.697.088,00 |
| 15.05.2026 | 132,80 | 135,64 | 132,29 | 133,99 | 0,19% | 32.629.745,00 |
| 14.05.2026 | 129,65 | 134,48 | 129,45 | 133,73 | 2,83% | 36.645.446,00 |
| 13.05.2026 | 134,01 | 136,99 | 128,75 | 130,05 | -4,38% | 54.465.822,00 |
| 12.05.2026 | 136,60 | 137,43 | 133,46 | 136,00 | -0,65% | 37.247.621,00 |
| 11.05.2026 | 134,91 | 137,14 | 132,77 | 136,89 | -0,66% | 40.688.968,00 |
| 08.05.2026 | 135,87 | 137,88 | 133,02 | 137,80 | 0,55% | 41.745.393,00 |
| 07.05.2026 | 135,10 | 140,95 | 134,78 | 137,05 | 2,44% | 49.536.841,00 |
| 06.05.2026 | 133,71 | 135,70 | 131,15 | 133,79 | -1,56% | 54.867.758,00 |
| 05.05.2026 | 140,30 | 142,98 | 134,72 | 135,91 | -6,93% | 87.683.466,00 |
| 04.05.2026 | 147,75 | 149,64 | 145,23 | 146,03 | 1,36% | 60.101.938,00 |
| 01.05.2026 | 143,25 | 146,44 | 141,39 | 144,07 | 3,57% | 33.219.902,00 |
| 30.04.2026 | 138,48 | 140,20 | 136,65 | 139,11 | 0,83% | 31.625.743,00 |
| 29.04.2026 | 139,76 | 139,76 | 134,68 | 137,97 | -2,27% | 32.571.023,00 |
| 28.04.2026 | 142,30 | 143,85 | 140,42 | 141,18 | -1,34% | 24.544.379,00 |
| 27.04.2026 | 141,25 | 145,07 | 141,01 | 143,10 | 0,01% | 31.086.252,00 |
| 24.04.2026 | 142,96 | 143,33 | 138,93 | 143,09 | 1,07% | 38.677.156,00 |
| 23.04.2026 | 149,70 | 150,29 | 139,92 | 141,57 | -7,24% | 58.058.990,00 |
| 22.04.2026 | 148,36 | 152,68 | 147,41 | 152,62 | 4,56% | 43.025.369,00 |
| 21.04.2026 | 146,81 | 149,87 | 144,00 | 145,97 | 0,05% | 44.450.781,00 |
| 20.04.2026 | 145,00 | 147,20 | 143,83 | 145,89 | -0,34% | 33.158.797,00 |
| 17.04.2026 | 145,32 | 148,28 | 143,30 | 146,39 | 2,54% | 50.657.587,00 |
| 16.04.2026 | 144,29 | 145,55 | 139,53 | 142,76 | 0,43% | 43.437.556,00 |
| 15.04.2026 | 136,79 | 142,58 | 134,93 | 142,15 | 4,75% | 47.903.240,00 |
| 14.04.2026 | 134,43 | 138,07 | 134,00 | 135,70 | 2,52% | 52.200.582,00 |
| 13.04.2026 | 130,23 | 134,42 | 129,15 | 132,37 | 3,37% | 65.160.977,00 |
| 10.04.2026 | 128,48 | 129,20 | 122,68 | 128,06 | -1,86% | 116.656.836,00 |
| 09.04.2026 | 139,40 | 139,54 | 128,47 | 130,49 | -7,30% | 91.573.380,00 |
| 08.04.2026 | 154,77 | 156,28 | 139,17 | 140,76 | -6,20% | 64.145.202,00 |
| 07.04.2026 | 146,88 | 150,27 | 144,45 | 150,07 | 1,45% | 27.718.200,00 |
| 06.04.2026 | 148,36 | 150,61 | 146,63 | 147,93 | -0,36% | 24.976.303,00 |
| 02.04.2026 | 143,49 | 148,51 | 137,99 | 148,46 | 1,34% | 30.436.962,00 |
| 01.04.2026 | 147,00 | 148,30 | 144,47 | 146,49 | 0,14% | 33.993.585,00 |
| 31.03.2026 | 140,02 | 147,86 | 138,97 | 146,28 | 6,35% | 44.629.500,00 |
| 30.03.2026 | 143,27 | 144,12 | 136,30 | 137,55 | -3,85% | 40.315.130,00 |
| 27.03.2026 | 145,88 | 145,96 | 141,56 | 143,06 | -3,05% | 35.790.820,00 |
| 26.03.2026 | 153,05 | 153,12 | 147,25 | 147,56 | -4,78% | 42.639.367,00 |
| 25.03.2026 | 157,42 | 160,27 | 154,86 | 154,96 | 0,12% | 37.995.786,00 |
| 24.03.2026 | 160,07 | 162,40 | 151,64 | 154,78 | -3,77% | 55.047.320,00 |
| 23.03.2026 | 153,24 | 161,08 | 153,24 | 160,84 | 6,74% | 56.890.691,00 |
| 20.03.2026 | 155,20 | 156,65 | 149,09 | 150,68 | -3,21% | 48.700.189,00 |
| 19.03.2026 | 153,10 | 156,15 | 150,50 | 155,68 | 1,90% | 33.543.404,00 |
| 18.03.2026 | 154,95 | 156,69 | 152,61 | 152,77 | -1,49% | 32.225.004,00 |
| 17.03.2026 | 152,41 | 156,75 | 152,12 | 155,08 | 1,55% | 36.640.318,00 |
| 16.03.2026 | 152,45 | 153,86 | 151,17 | 152,72 | 1,17% | 32.898.947,00 |
| 13.03.2026 | 153,30 | 154,56 | 148,58 | 150,95 | -1,66% | 42.460.573,00 |
| 12.03.2026 | 153,01 | 155,88 | 150,98 | 153,50 | 1,25% | 54.409.800,00 |
| 11.03.2026 | 151,38 | 153,17 | 149,33 | 151,60 | 0,30% | 33.955.904,00 |
| 10.03.2026 | 155,99 | 156,66 | 150,14 | 151,14 | -3,38% | 47.150.645,00 |
| 09.03.2026 | 155,69 | 158,44 | 152,97 | 156,43 | -0,46% | 47.189.205,00 |
| 06.03.2026 | 150,44 | 161,45 | 150,29 | 157,16 | 2,94% | 74.478.074,00 |
| 05.03.2026 | 152,94 | 156,38 | 149,61 | 152,67 | -0,34% | 50.176.801,00 |
| 04.03.2026 | 148,43 | 154,52 | 148,06 | 153,19 | 4,06% | 59.698.483,00 |
| 03.03.2026 | 142,10 | 147,50 | 138,20 | 147,22 | 1,41% | 66.902.410,00 |
| 02.03.2026 | 140,77 | 147,14 | 140,52 | 145,17 | 5,82% | 72.157.402,00 |
| 27.02.2026 | 134,07 | 138,10 | 133,98 | 137,19 | 0,92% | 58.867.909,00 |
| 26.02.2026 | 133,85 | 137,51 | 132,63 | 135,94 | 1,30% | 44.447.967,00 |
| 25.02.2026 | 130,61 | 136,09 | 129,18 | 134,19 | 4,15% | 52.526.613,00 |
| 24.02.2026 | 129,01 | 130,24 | 126,37 | 128,84 | -1,35% | 46.882.747,00 |
| 23.02.2026 | 132,04 | 132,04 | 127,39 | 130,60 | -3,43% | 52.248.907,00 |
| 20.02.2026 | 132,37 | 136,21 | 131,17 | 135,24 | 0,26% | 53.726.811,00 |
| 19.02.2026 | 132,31 | 136,16 | 131,01 | 134,89 | -0,36% | 42.197.237,00 |
| 18.02.2026 | 135,89 | 140,96 | 134,87 | 135,38 | 1,77% | 59.677.079,00 |
| 17.02.2026 | 128,90 | 134,32 | 127,29 | 133,02 | 1,23% | 48.407.140,00 |
| 13.02.2026 | 127,90 | 133,56 | 126,23 | 131,41 | 1,77% | 49.438.053,00 |
| 12.02.2026 | 135,36 | 135,89 | 126,56 | 129,13 | -4,83% | 74.090.639,00 |
| 11.02.2026 | 139,02 | 139,25 | 132,95 | 135,68 | -2,75% | 52.796.053,00 |
| 10.02.2026 | 144,97 | 145,56 | 137,77 | 139,51 | -2,38% | 56.061.308,00 |
| 09.02.2026 | 136,58 | 145,87 | 134,78 | 142,91 | 5,16% | 58.042.462,00 |
| 06.02.2026 | 135,33 | 137,69 | 132,35 | 135,90 | 4,53% | 62.661.425,00 |
| 05.02.2026 | 136,82 | 137,98 | 128,32 | 130,01 | -6,83% | 93.690.793,00 |
| 04.02.2026 | 155,41 | 155,85 | 135,68 | 139,54 | -11,62% | 113.199.525,00 |
| 03.02.2026 | 165,05 | 165,08 | 153,12 | 157,88 | 6,85% | 113.169.200,00 |
| 02.02.2026 | 150,94 | 151,40 | 146,65 | 147,76 | 0,80% | 72.811.145,00 |
| 30.01.2026 | 150,05 | 151,00 | 145,14 | 146,59 | -3,47% | 47.271.042,00 |
| 29.01.2026 | 157,63 | 157,63 | 147,12 | 151,86 | -3,49% | 59.846.810,00 |
| 28.01.2026 | 164,40 | 165,05 | 157,24 | 157,35 | -5,04% | 44.822.848,00 |
| 27.01.2026 | 167,48 | 169,44 | 164,69 | 165,70 | -1,06% | 26.542.310,00 |