Palantir Technologies Inc.
[WKN: A2QA4J | ISIN: US69608A1088]
Aktienkurse
38,745€ 1,49%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid: Ask:

Aktienkurse zur Palantir Technologies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.11.2024 38,50 39,12 38,29 39,10 2,41% 82.432,00
31.10.2024 38,98 39,79 37,63 38,18 -7,22% 426.900,00
30.10.2024 41,45 41,49 40,73 41,15 -0,80% 78.761,00
29.10.2024 41,60 41,73 40,92 41,48 -0,22% 67.355,00
28.10.2024 42,00 42,26 41,33 41,57 0,13% 123.003,00
25.10.2024 40,16 41,58 40,07 41,51 3,89% 69.016,00
24.10.2024 39,79 40,48 39,51 39,96 0,47% 92.919,00
23.10.2024 39,75 40,54 39,35 39,77 0,26% 36.688,00
22.10.2024 39,29 40,23 39,06 39,67 1,12% 58.782,00
21.10.2024 39,60 39,97 39,20 39,23 -0,20% 61.016,00
18.10.2024 38,75 39,44 38,40 39,31 1,95% 70.000,00
17.10.2024 39,00 39,45 38,49 38,56 0,05% 72.297,00
16.10.2024 38,93 39,02 37,11 38,54 -1,43% 161.285,00
15.10.2024 39,84 40,05 38,08 39,10 -1,80% -
14.10.2024 39,41 40,68 39,41 39,81 0,31% 89.766,00
11.10.2024 39,95 40,53 39,56 39,69 -0,69% 95.826,00
10.10.2024 39,50 39,96 38,82 39,96 1,69% 98.595,00
09.10.2024 38,10 39,33 37,66 39,30 5,57% 143.248,00
08.10.2024 35,37 37,29 35,27 37,22 3,63% 76.163,00
07.10.2024 36,53 36,58 35,60 35,92 -1,10% 103.085,00
04.10.2024 35,59 36,55 35,59 36,32 3,56% 114.670,00
03.10.2024 33,87 35,34 33,66 35,07 4,45% 90.463,00
02.10.2024 32,70 33,68 32,58 33,57 1,96% 58.295,00
01.10.2024 33,49 33,89 32,60 32,93 -0,93% 70.377,00
30.09.2024 32,84 33,24 32,30 33,24 0,77% 85.928,00
27.09.2024 33,18 33,48 32,78 32,98 -1,26% 90.654,00
26.09.2024 33,63 33,76 32,88 33,40 2,03% 119.986,00
25.09.2024 32,77 33,17 32,55 32,74 -0,09% 94.339,00
24.09.2024 34,21 34,34 32,70 32,77 -3,18% 85.417,00
23.09.2024 33,34 33,89 32,79 33,84 3,84% 126.497,00
20.09.2024 32,48 32,65 32,05 32,59 -2,40% 139.320,00
19.09.2024 33,42 33,54 32,64 33,39 1,69% 107.828,00
18.09.2024 32,68 33,02 32,26 32,84 -0,08% 87.117,00
17.09.2024 32,70 33,38 32,26 32,86 1,33% 114.864,00
16.09.2024 32,45 32,68 31,88 32,43 0,22% 93.694,00
13.09.2024 31,59 32,37 31,43 32,36 2,29% 75.552,00
12.09.2024 31,65 31,90 31,35 31,64 2,11% 86.278,00
11.09.2024 30,86 31,28 30,35 30,98 -0,94% 125.555,00
10.09.2024 31,26 31,88 30,63 31,28 1,76% 155.980,00
09.09.2024 29,76 30,86 29,07 30,74 14,98% 373.695,00
06.09.2024 27,11 27,95 26,59 26,73 -1,57% 103.521,00
05.09.2024 27,63 27,97 27,15 27,16 -1,29% 258.600,00
04.09.2024 27,05 27,68 26,55 27,51 -1,84% 272.874,00
03.09.2024 28,44 28,54 27,91 28,03 -1,91% 59.862,00
02.09.2024 28,70 28,70 28,18 28,57 1,80% 27.899,00
30.08.2024 28,31 28,51 27,80 28,07 -2,04% 63.593,00
29.08.2024 27,08 28,71 27,01 28,65 6,21% 62.080,00
28.08.2024 27,65 27,68 26,77 26,98 -2,46% 50.307,00
27.08.2024 27,67 27,85 27,14 27,66 -0,90% 56.599,00
26.08.2024 28,33 28,53 27,61 27,91 -2,40% 55.803,00
23.08.2024 28,93 29,25 28,35 28,59 -2,06% 48.633,00
22.08.2024 29,13 29,80 29,13 29,19 1,18% 57.350,00
21.08.2024 28,97 29,32 28,75 28,85 0,65% 35.580,00
20.08.2024 29,46 29,58 28,50 28,67 -1,34% 63.084,00
19.08.2024 29,20 29,86 28,72 29,06 -0,05% 119.517,00
16.08.2024 28,66 29,49 27,86 29,07 2,59% 71.612,00
15.08.2024 28,49 28,81 27,89 28,34 0,44% 70.692,00
14.08.2024 27,80 28,28 27,45 28,21 1,27% 44.276,00
13.08.2024 26,95 28,14 26,80 27,86 3,36% 62.934,00
12.08.2024 27,74 28,53 26,88 26,95 -0,86% 119.735,00
09.08.2024 26,80 27,47 26,59 27,19 3,78% 117.263,00
08.08.2024 24,43 26,20 24,10 26,20 1,26% 129.036,00
07.08.2024 24,53 25,87 24,14 25,87 5,03% 174.069,00
06.08.2024 24,66 25,10 23,43 24,63 13,53% 255.862,00
05.08.2024 19,70 21,77 18,88 21,70 -3,06% 458.683,00
02.08.2024 23,23 23,58 21,83 22,38 -9,30% 167.396,00
01.08.2024 25,20 25,47 24,68 24,68 -1,85% 226.541,00
31.07.2024 24,86 25,27 24,70 25,14 2,09% 231.493,00
30.07.2024 25,07 25,34 24,51 24,63 -0,53% 18.213,00
29.07.2024 25,38 25,68 24,76 24,76 0,30% 27.404,00
26.07.2024 24,80 25,10 24,45 24,68 0,22% 52.925,00
25.07.2024 24,33 24,72 23,54 24,63 -3,01% 178.530,00
24.07.2024 26,26 26,40 25,12 25,39 -5,37% 170.458,00
23.07.2024 25,94 26,90 25,83 26,83 3,73% 47.304,00
22.07.2024 26,40 26,66 25,48 25,87 -3,07% 79.110,00
19.07.2024 26,66 27,17 26,00 26,69 1,54% 64.608,00
18.07.2024 26,03 27,31 25,83 26,28 1,49% 86.910,00
17.07.2024 25,96 26,39 25,14 25,90 -0,23% 107.496,00
16.07.2024 26,72 26,72 25,33 25,96 -2,30% 172.003,00
15.07.2024 26,32 26,81 25,61 26,57 3,53% 83.489,00
12.07.2024 25,11 25,73 24,84 25,66 2,11% 59.362,00
11.07.2024 26,21 26,44 25,11 25,13 -2,27% 99.801,00
10.07.2024 25,47 25,72 25,33 25,72 0,76% 47.455,00
09.07.2024 25,79 26,20 25,21 25,52 -0,25% 83.307,00
08.07.2024 25,21 26,15 24,80 25,59 2,57% 126.523,00
05.07.2024 23,99 25,15 23,82 24,95 3,59% 70.282,00
04.07.2024 24,15 24,17 23,93 24,08 -0,27% 28.892,00
03.07.2024 24,30 24,30 23,95 24,15 -1,19% 29.886,00
02.07.2024 24,09 24,61 23,83 24,44 1,69% 52.000,00
01.07.2024 23,79 24,10 23,40 24,03 0,88% 40.529,00
28.06.2024 23,76 23,90 23,60 23,82 2,65% 61.999,00
27.06.2024 22,45 23,45 22,39 23,21 1,46% 35.867,00
26.06.2024 23,01 23,11 22,82 22,87 0,02% 32.832,00
25.06.2024 22,57 22,99 22,39 22,87 2,08% 45.406,00
24.06.2024 22,24 22,44 21,74 22,40 -1,06% 72.360,00
21.06.2024 23,80 23,81 22,44 22,64 -7,08% 327.748,00
20.06.2024 24,10 24,80 23,99 24,37 1,67% 138.700,00
19.06.2024 23,86 23,98 23,73 23,97 1,89% 42.826,00
18.06.2024 23,35 23,72 23,12 23,52 5,57% 120.407,00
17.06.2024 22,04 22,41 21,87 22,28 1,94% 35.355,00