133,600€
11,80%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 124,16 | 135,44 | 123,47 | 134,35 | 12,43% | - |
| 28.05.2026 | 114,44 | 120,00 | 114,42 | 119,50 | 3,84% | 39.253,00 |
| 27.05.2026 | 116,12 | 116,58 | 113,18 | 115,08 | -3,29% | 32.336,00 |
| 26.05.2026 | 117,44 | 119,00 | 114,68 | 119,00 | -0,55% | 23.286,00 |
| 25.05.2026 | 119,10 | 120,00 | 119,00 | 119,66 | 1,68% | 19.638,00 |
| 22.05.2026 | 118,86 | 119,78 | 115,94 | 117,68 | -0,69% | 21.270,00 |
| 21.05.2026 | 116,56 | 119,42 | 116,40 | 118,50 | 1,26% | 29.574,00 |
| 20.05.2026 | 116,52 | 117,50 | 114,30 | 117,02 | 0,90% | 33.017,00 |
| 19.05.2026 | 115,42 | 118,34 | 115,34 | 115,98 | 1,43% | 54.637,00 |
| 18.05.2026 | 114,52 | 116,54 | 113,00 | 114,34 | -0,88% | 40.613,00 |
| 15.05.2026 | 113,12 | 116,02 | 112,50 | 115,36 | 1,26% | 34.167,00 |
| 14.05.2026 | 110,98 | 113,92 | 110,80 | 113,92 | 2,08% | 35.595,00 |
| 13.05.2026 | 115,90 | 117,00 | 110,58 | 111,60 | -2,35% | 62.500,00 |
| 12.05.2026 | 115,16 | 117,00 | 114,12 | 114,28 | 0,28% | 83.924,00 |
| 11.05.2026 | 115,42 | 115,92 | 112,76 | 113,96 | -1,69% | 48.293,00 |
| 08.05.2026 | 116,92 | 117,34 | 112,92 | 115,92 | -2,36% | 32.919,00 |
| 07.05.2026 | 114,28 | 119,72 | 114,10 | 118,72 | 5,01% | 44.175,00 |
| 06.05.2026 | 114,06 | 116,28 | 111,72 | 113,06 | -3,86% | 92.670,00 |
| 05.05.2026 | 122,74 | 124,00 | 116,76 | 117,60 | -5,78% | 100.676,00 |
| 04.05.2026 | 125,14 | 127,62 | 124,48 | 124,82 | 5,14% | 65.781,00 |
| 30.04.2026 | 116,96 | 119,54 | 116,90 | 118,72 | 1,25% | 28.111,00 |
| 29.04.2026 | 120,56 | 120,74 | 115,56 | 117,26 | -2,75% | 22.594,00 |
| 28.04.2026 | 121,92 | 122,86 | 120,22 | 120,58 | -1,54% | 35.503,00 |
| 27.04.2026 | 120,48 | 123,48 | 119,50 | 122,46 | 2,00% | 18.668,00 |
| 24.04.2026 | 122,34 | 122,92 | 118,80 | 120,06 | -3,63% | 26.634,00 |
| 23.04.2026 | 128,50 | 128,84 | 123,00 | 124,58 | -3,35% | 28.746,00 |
| 22.04.2026 | 125,94 | 129,88 | 125,14 | 128,90 | 2,89% | 29.046,00 |
| 21.04.2026 | 124,58 | 127,32 | 122,50 | 125,28 | 1,97% | 23.331,00 |
| 20.04.2026 | 123,14 | 125,00 | 122,30 | 122,86 | -2,04% | 21.223,00 |
| 17.04.2026 | 121,34 | 125,42 | 121,22 | 125,42 | 3,04% | 37.269,00 |
| 16.04.2026 | 121,80 | 122,90 | 118,70 | 121,72 | 3,29% | 43.449,00 |
| 15.04.2026 | 115,48 | 118,38 | 114,46 | 117,84 | 1,97% | 32.395,00 |
| 14.04.2026 | 112,86 | 116,90 | 112,76 | 115,56 | 1,55% | 46.079,00 |
| 13.04.2026 | 110,28 | 114,36 | 110,10 | 113,80 | 3,72% | 74.466,00 |
| 10.04.2026 | 111,60 | 112,16 | 104,68 | 109,72 | -2,26% | 79.804,00 |
| 09.04.2026 | 121,12 | 121,44 | 111,00 | 112,26 | -10,62% | 59.956,00 |
| 08.04.2026 | 133,28 | 133,60 | 124,64 | 125,60 | -1,47% | 38.709,00 |
| 07.04.2026 | 126,90 | 127,92 | 125,10 | 127,48 | -0,41% | 26.638,00 |
| 02.04.2026 | 124,16 | 128,00 | 122,00 | 128,00 | 0,60% | 22.498,00 |
| 01.04.2026 | 128,58 | 128,94 | 124,58 | 127,24 | 2,66% | 32.244,00 |
| 31.03.2026 | 120,30 | 123,94 | 120,02 | 123,94 | -0,31% | 32.109,00 |
| 30.03.2026 | 124,00 | 125,98 | 122,30 | 124,32 | -0,34% | 21.736,00 |
| 27.03.2026 | 129,10 | 129,12 | 122,92 | 124,74 | -3,60% | 27.949,00 |
| 26.03.2026 | 133,54 | 133,54 | 128,62 | 129,40 | -4,23% | 28.221,00 |
| 25.03.2026 | 136,28 | 138,24 | 134,00 | 135,12 | 2,13% | 25.273,00 |
| 24.03.2026 | 138,84 | 140,00 | 131,62 | 132,30 | -2,75% | 38.006,00 |
| 23.03.2026 | 128,86 | 137,98 | 128,52 | 136,04 | 2,61% | 50.640,00 |
| 20.03.2026 | 134,26 | 135,50 | 130,08 | 132,58 | -0,56% | 32.153,00 |
| 19.03.2026 | 132,38 | 134,46 | 130,92 | 133,32 | -0,10% | 29.140,00 |
| 18.03.2026 | 135,30 | 135,92 | 133,28 | 133,46 | -1,74% | 34.563,00 |
| 17.03.2026 | 132,02 | 135,82 | 131,30 | 135,82 | 2,49% | 32.058,00 |
| 16.03.2026 | 132,68 | 133,74 | 131,74 | 132,52 | 1,53% | 26.790,00 |
| 13.03.2026 | 132,16 | 134,78 | 130,52 | 130,52 | -2,41% | 1.036,00 |
| 12.03.2026 | 129,50 | 135,00 | 129,50 | 133,74 | 2,33% | 2.269,00 |
| 11.03.2026 | 130,00 | 131,06 | 128,78 | 130,70 | -0,61% | 672,00 |
| 10.03.2026 | 133,34 | 134,22 | 128,70 | 131,50 | -3,02% | 1.312,00 |
| 09.03.2026 | 133,64 | 135,60 | 132,00 | 135,60 | 1,74% | 2.134,00 |
| 06.03.2026 | 132,34 | 134,08 | 129,28 | 133,28 | 1,51% | 40.783,00 |
| 05.03.2026 | 131,90 | 134,00 | 129,90 | 131,30 | 0,11% | 36.418,00 |
| 04.03.2026 | 126,64 | 132,58 | 125,76 | 131,16 | 6,08% | 44.116,00 |
| 03.03.2026 | 122,94 | 126,20 | 119,56 | 123,64 | -0,26% | 82.544,00 |
| 02.03.2026 | 121,38 | 125,96 | 120,02 | 123,96 | 7,40% | 115.162,00 |
| 27.02.2026 | 115,54 | 116,78 | 113,30 | 115,42 | 0,59% | 31.158,00 |
| 26.02.2026 | 113,64 | 116,42 | 112,70 | 114,74 | -0,09% | 24.624,00 |
| 25.02.2026 | 109,06 | 114,96 | 109,06 | 114,84 | 4,99% | 24.225,00 |
| 24.02.2026 | 110,08 | 110,40 | 107,50 | 109,38 | -1,34% | 31.605,00 |
| 23.02.2026 | 112,50 | 113,74 | 108,04 | 110,86 | -3,06% | 41.735,00 |
| 20.02.2026 | 115,28 | 115,92 | 111,62 | 114,36 | -0,03% | 35.284,00 |
| 19.02.2026 | 115,58 | 115,78 | 111,68 | 114,40 | -2,90% | 57.962,00 |
| 18.02.2026 | 112,88 | 119,00 | 112,88 | 117,82 | 5,71% | 58.409,00 |
| 17.02.2026 | 109,54 | 112,28 | 107,72 | 111,46 | 0,98% | 53.104,00 |
| 16.02.2026 | 112,00 | 112,56 | 109,90 | 110,38 | 0,31% | 16.876,00 |
| 13.02.2026 | 107,84 | 111,40 | 106,40 | 110,04 | 1,79% | 115.448,00 |
| 12.02.2026 | 114,38 | 115,42 | 106,82 | 108,10 | -4,37% | 90.866,00 |
| 11.02.2026 | 116,90 | 117,96 | 112,30 | 113,04 | -4,93% | 61.768,00 |
| 10.02.2026 | 121,00 | 122,82 | 118,46 | 118,90 | -1,93% | 87.781,00 |
| 09.02.2026 | 116,78 | 121,24 | 113,14 | 121,24 | 4,45% | 70.941,00 |
| 06.02.2026 | 109,22 | 116,76 | 108,90 | 116,08 | 3,50% | 148.806,00 |
| 05.02.2026 | 118,70 | 119,50 | 108,96 | 112,16 | -5,21% | 163.100,00 |
| 04.02.2026 | 133,52 | 133,52 | 118,10 | 118,32 | -9,56% | 106.281,00 |
| 03.02.2026 | 140,40 | 140,52 | 129,66 | 130,82 | 2,75% | 190.276,00 |
| 02.02.2026 | 121,70 | 128,02 | 120,90 | 127,32 | 3,18% | 94.182,00 |
| 30.01.2026 | 125,04 | 125,96 | 122,54 | 123,40 | -2,31% | 6.968,00 |
| 29.01.2026 | 133,06 | 133,64 | 123,52 | 126,32 | -7,49% | 9.257,00 |
| 28.01.2026 | 138,45 | 138,64 | 135,34 | 136,55 | -0,33% | - |
| 27.01.2026 | 142,06 | 142,66 | 137,00 | 137,00 | -2,84% | 4.942,00 |
| 26.01.2026 | 141,96 | 143,26 | 141,00 | 141,00 | -2,61% | 8.340,00 |
| 23.01.2026 | 142,44 | 145,68 | 141,00 | 144,78 | 3,10% | 1.790,00 |
| 22.01.2026 | 142,80 | 144,84 | 140,42 | 140,42 | -0,75% | 3.609,00 |
| 21.01.2026 | 144,64 | 145,18 | 137,80 | 141,48 | -3,40% | 3.787,00 |
| 20.01.2026 | 142,08 | 146,46 | 140,42 | 146,46 | 0,72% | 78.573,00 |
| 19.01.2026 | 144,18 | 145,42 | 143,54 | 145,42 | -3,32% | 53.266,00 |
| 16.01.2026 | 153,42 | 157,00 | 148,46 | 150,42 | -2,30% | 33.954,00 |
| 15.01.2026 | 153,06 | 155,50 | 152,84 | 153,96 | 2,96% | 46.564,00 |
| 14.01.2026 | 152,90 | 155,54 | 149,54 | 149,54 | -2,98% | 46.027,00 |
| 13.01.2026 | 153,40 | 154,50 | 151,40 | 154,14 | 1,09% | 21.898,00 |
| 12.01.2026 | 149,98 | 156,10 | 148,90 | 152,48 | 0,03% | 44.013,00 |
| 09.01.2026 | 151,94 | 153,52 | 150,34 | 152,44 | 0,08% | 32.788,00 |
| 08.01.2026 | 158,18 | 160,20 | 152,32 | 152,32 | -2,96% | 46.002,00 |
| 07.01.2026 | 153,70 | 156,96 | 152,00 | 156,96 | 3,51% | 27.794,00 |