156,700$
-1,09%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 155,87 | 158,00 | 152,70 | 155,92 | -1,58% | 41.751.358,00 |
| 05.08.2026 | 162,00 | 166,08 | 158,25 | 158,43 | -2,60% | 60.954.691,00 |
| 04.08.2026 | 145,15 | 164,52 | 143,28 | 162,66 | 29,45% | 175.034.726,00 |
| 03.08.2026 | 126,70 | 126,97 | 123,66 | 125,65 | 2,10% | 77.282.940,00 |
| 31.07.2026 | 122,29 | 123,39 | 119,62 | 123,06 | 0,65% | 29.085.068,00 |
| 30.07.2026 | 121,14 | 123,67 | 120,27 | 122,26 | -0,60% | 27.801.632,00 |
| 29.07.2026 | 124,00 | 127,28 | 122,45 | 123,00 | -0,43% | 27.207.863,00 |
| 28.07.2026 | 125,84 | 127,19 | 117,89 | 123,53 | -6,08% | 43.597.311,00 |
| 27.07.2026 | 126,16 | 132,41 | 125,31 | 131,53 | 7,00% | 36.708.203,00 |
| 24.07.2026 | 125,17 | 125,31 | 122,02 | 122,92 | -0,36% | 21.177.012,00 |
| 23.07.2026 | 125,94 | 126,40 | 120,73 | 123,37 | -0,96% | 29.757.894,00 |
| 22.07.2026 | 132,22 | 132,35 | 123,45 | 124,57 | -6,10% | 38.588.274,00 |
| 21.07.2026 | 133,83 | 134,68 | 131,23 | 132,66 | -1,62% | 23.161.770,00 |
| 20.07.2026 | 131,88 | 136,62 | 131,82 | 134,85 | 1,87% | 30.571.324,00 |
| 17.07.2026 | 131,79 | 134,77 | 129,05 | 132,38 | -1,53% | 31.875.064,00 |
| 16.07.2026 | 133,08 | 136,21 | 128,68 | 134,44 | 0,51% | 28.951.324,00 |
| 15.07.2026 | 134,34 | 136,88 | 132,88 | 133,76 | 0,03% | 26.064.499,00 |
| 14.07.2026 | 123,61 | 135,79 | 122,64 | 133,72 | 2,83% | 49.963.655,00 |
| 13.07.2026 | 127,30 | 130,72 | 126,20 | 130,04 | 2,56% | 39.786.463,00 |
| 10.07.2026 | 132,14 | 132,28 | 125,77 | 126,79 | -1,74% | 31.162.959,00 |
| 09.07.2026 | 127,72 | 129,19 | 124,81 | 129,04 | -2,41% | 35.286.054,00 |
| 08.07.2026 | 129,49 | 132,39 | 126,71 | 132,22 | -1,60% | 40.587.821,00 |
| 07.07.2026 | 133,73 | 138,90 | 131,46 | 134,37 | 1,38% | 52.570.388,00 |
| 06.07.2026 | 127,24 | 134,07 | 126,64 | 132,54 | 2,51% | 37.360.073,00 |
| 02.07.2026 | 128,99 | 132,88 | 127,95 | 129,30 | 2,84% | 60.789.443,00 |
| 01.07.2026 | 120,05 | 128,25 | 119,35 | 125,73 | 7,77% | 58.561.267,00 |
| 30.06.2026 | 114,95 | 118,70 | 114,57 | 116,67 | 0,84% | 38.069.685,00 |
| 29.06.2026 | 116,23 | 119,08 | 114,70 | 115,70 | 2,45% | 45.017.376,00 |
| 26.06.2026 | 109,04 | 114,08 | 108,47 | 112,93 | 5,28% | 61.360.496,00 |
| 25.06.2026 | 111,38 | 112,15 | 106,37 | 107,27 | -5,49% | 61.840.143,00 |
| 24.06.2026 | 114,12 | 118,00 | 112,25 | 113,50 | -2,74% | 46.520.746,00 |
| 23.06.2026 | 120,15 | 120,94 | 116,18 | 116,70 | -2,34% | 44.661.865,00 |
| 22.06.2026 | 125,74 | 128,87 | 119,20 | 119,50 | -6,98% | 56.924.493,00 |
| 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% | 32.290.785,00 |
| 16.06.2026 | 134,59 | 134,59 | 129,62 | 133,25 | -1,08% | 30.409.932,00 |
| 15.06.2026 | 130,02 | 134,98 | 129,70 | 134,71 | 5,25% | 41.748.205,00 |
| 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% | 27.554.474,00 |
| 10.06.2026 | 129,33 | 133,19 | 128,80 | 130,21 | -1,41% | 30.612.640,00 |
| 09.06.2026 | 134,87 | 136,99 | 127,35 | 132,07 | -3,22% | 38.679.990,00 |
| 08.06.2026 | 135,68 | 137,76 | 135,28 | 136,47 | 0,69% | 26.978.870,00 |
| 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% | 40.834.013,00 |
| 03.06.2026 | 149,70 | 151,68 | 141,25 | 142,20 | -6,55% | 41.072.510,00 |
| 02.06.2026 | 156,69 | 159,55 | 149,80 | 152,17 | -5,28% | 43.163.088,00 |
| 01.06.2026 | 159,98 | 163,70 | 155,88 | 160,65 | 2,63% | 57.653.963,00 |
| 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% | 52.085.169,00 |
| 27.05.2026 | 133,30 | 135,73 | 131,63 | 132,51 | -2,99% | 34.159.784,00 |
| 26.05.2026 | 136,16 | 138,68 | 133,30 | 136,60 | -0,20% | 31.723.941,00 |
| 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% | 24.311.882,00 |
| 20.05.2026 | 134,15 | 137,24 | 132,42 | 137,15 | 1,40% | 31.307.677,00 |
| 19.05.2026 | 135,17 | 137,47 | 133,60 | 135,26 | 0,09% | 29.777.288,00 |
| 18.05.2026 | 132,50 | 135,94 | 131,33 | 135,14 | 0,86% | 32.034.602,00 |
| 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% | 37.052.595,00 |
| 13.05.2026 | 134,01 | 136,99 | 128,75 | 130,05 | -4,38% | 55.189.399,00 |
| 12.05.2026 | 136,60 | 137,43 | 133,46 | 136,00 | -0,65% | 38.781.122,00 |
| 11.05.2026 | 134,91 | 137,14 | 132,77 | 136,89 | -0,66% | 41.414.474,00 |
| 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% | 50.184.874,00 |
| 06.05.2026 | 133,71 | 135,70 | 131,15 | 133,79 | -1,56% | 55.524.828,00 |
| 05.05.2026 | 140,30 | 142,98 | 134,72 | 135,91 | -6,93% | 89.747.094,00 |
| 04.05.2026 | 147,75 | 149,64 | 145,23 | 146,03 | 1,36% | 70.525.850,00 |
| 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% | 32.523.579,00 |
| 29.04.2026 | 139,76 | 139,76 | 134,68 | 137,97 | -2,27% | 33.348.062,00 |
| 28.04.2026 | 142,30 | 143,85 | 140,42 | 141,18 | -1,34% | 24.757.213,00 |
| 27.04.2026 | 141,25 | 145,07 | 141,01 | 143,10 | 0,01% | 31.275.433,00 |
| 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% | 58.654.421,00 |
| 22.04.2026 | 148,36 | 152,68 | 147,41 | 152,62 | 4,56% | 43.701.459,00 |
| 21.04.2026 | 146,81 | 149,87 | 144,00 | 145,97 | 0,05% | 44.829.990,00 |
| 20.04.2026 | 145,00 | 147,20 | 143,83 | 145,89 | -0,34% | 33.482.669,00 |
| 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% | 43.746.002,00 |
| 15.04.2026 | 136,79 | 142,58 | 134,93 | 142,15 | 4,75% | 48.389.446,00 |
| 14.04.2026 | 134,43 | 138,07 | 134,00 | 135,70 | 2,52% | 52.786.834,00 |
| 13.04.2026 | 130,23 | 134,42 | 129,15 | 132,37 | 3,37% | 65.772.822,00 |
| 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% | 92.361.443,00 |
| 08.04.2026 | 154,77 | 156,28 | 139,17 | 140,76 | -6,20% | 64.827.655,00 |
| 07.04.2026 | 146,88 | 150,27 | 144,45 | 150,07 | 1,45% | 28.671.080,00 |
| 06.04.2026 | 148,36 | 150,61 | 146,63 | 147,93 | -0,36% | 25.142.245,00 |
| 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% | 34.170.985,00 |
| 31.03.2026 | 140,02 | 147,86 | 138,97 | 146,28 | 6,35% | 45.558.573,00 |
| 30.03.2026 | 143,27 | 144,12 | 136,30 | 137,55 | -3,85% | 41.289.824,00 |
| 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% | 43.038.425,00 |
| 25.03.2026 | 157,42 | 160,27 | 154,86 | 154,96 | 0,12% | 38.543.289,00 |
| 24.03.2026 | 160,07 | 162,40 | 151,64 | 154,78 | -3,77% | 56.155.680,00 |
| 23.03.2026 | 153,24 | 161,08 | 153,24 | 160,84 | 6,74% | 57.507.057,00 |
| 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% | 33.915.877,00 |
| 18.03.2026 | 154,95 | 156,69 | 152,61 | 152,77 | -1,49% | 32.476.677,00 |
| 17.03.2026 | 152,41 | 156,75 | 152,12 | 155,08 | 1,55% | 37.118.457,00 |
| 16.03.2026 | 152,45 | 153,86 | 151,17 | 152,72 | 1,17% | 32.898.946,00 |