77,275€
-1,49%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 78,10 | 78,20 | 77,10 | 77,30 | -1,46% | - |
| 01.04.2025 | 78,73 | 79,53 | 75,89 | 78,44 | 2,06% | 116.219,00 |
| 31.03.2025 | 75,74 | 77,03 | 72,88 | 76,86 | -1,74% | 317.357,00 |
| 28.03.2025 | 82,52 | 83,21 | 77,72 | 78,22 | -8,83% | 124.329,00 |
| 27.03.2025 | 84,41 | 86,76 | 83,19 | 85,80 | 0,06% | 152.463,00 |
| 26.03.2025 | 89,12 | 90,31 | 85,20 | 85,75 | -3,46% | 100.531,00 |
| 25.03.2025 | 89,39 | 90,63 | 87,96 | 88,82 | 0,25% | 142.987,00 |
| 24.03.2025 | 86,06 | 90,09 | 84,37 | 88,60 | 8,09% | 145.232,00 |
| 21.03.2025 | 80,12 | 81,97 | 77,94 | 81,97 | 1,21% | 100.344,00 |
| 20.03.2025 | 80,19 | 82,80 | 78,76 | 80,99 | 2,34% | 196.998,00 |
| 19.03.2025 | 76,92 | 79,16 | 76,08 | 79,14 | 0,91% | 91.408,00 |
| 18.03.2025 | 79,86 | 80,85 | 75,13 | 78,43 | 0,41% | 158.892,00 |
| 17.03.2025 | 79,09 | 82,03 | 77,80 | 78,11 | -0,64% | 250.677,00 |
| 14.03.2025 | 74,60 | 79,64 | 74,50 | 78,61 | 7,19% | 107.270,00 |
| 13.03.2025 | 76,40 | 77,24 | 72,49 | 73,34 | -4,22% | 162.519,00 |
| 12.03.2025 | 73,22 | 77,45 | 72,71 | 76,57 | 5,64% | 226.750,00 |
| 11.03.2025 | 68,34 | 73,56 | 67,86 | 72,48 | -0,45% | 454.858,00 |
| 10.03.2025 | 77,38 | 77,40 | 71,68 | 72,81 | -1,85% | 220.013,00 |
| 07.03.2025 | 74,67 | 77,34 | 72,67 | 74,18 | -5,93% | 277.662,00 |
| 06.03.2025 | 83,76 | 83,76 | 77,93 | 78,86 | 0,11% | 258.779,00 |
| 05.03.2025 | 81,71 | 82,45 | 76,77 | 78,77 | 2,58% | 263.963,00 |
| 04.03.2025 | 78,65 | 80,46 | 74,64 | 76,79 | -8,65% | 304.165,00 |
| 03.03.2025 | 82,47 | 86,23 | 82,03 | 84,06 | 5,79% | 202.758,00 |
| 28.02.2025 | 79,34 | 81,43 | 75,03 | 79,46 | -8,70% | 387.341,00 |
| 27.02.2025 | 86,10 | 89,78 | 82,85 | 87,03 | 1,00% | 221.157,00 |
| 26.02.2025 | 84,88 | 86,99 | 83,58 | 86,17 | 5,47% | 208.074,00 |
| 25.02.2025 | 83,00 | 88,93 | 81,50 | 81,70 | -8,05% | 417.195,00 |
| 24.02.2025 | 96,86 | 98,91 | 85,45 | 88,85 | -12,62% | 355.764,00 |
| 21.02.2025 | 101,30 | 104,12 | 99,56 | 101,68 | 6,09% | 371.204,00 |
| 20.02.2025 | 102,08 | 106,32 | 91,39 | 95,84 | -20,05% | 848.320,00 |
| 19.02.2025 | 119,74 | 120,00 | 116,58 | 119,88 | 4,03% | 180.413,00 |
| 18.02.2025 | 114,42 | 119,62 | 113,40 | 115,24 | 1,87% | 178.517,00 |
| 17.02.2025 | 113,86 | 113,86 | 111,52 | 113,12 | 0,77% | 52.943,00 |
| 14.02.2025 | 112,24 | 114,72 | 111,30 | 112,26 | 0,04% | 161.807,00 |
| 13.02.2025 | 111,38 | 113,68 | 110,92 | 112,22 | 0,74% | 122.817,00 |
| 12.02.2025 | 109,40 | 112,22 | 102,00 | 111,40 | 1,38% | 145.253,00 |
| 11.02.2025 | 113,36 | 114,82 | 109,72 | 109,88 | -1,26% | 237.222,00 |
| 10.02.2025 | 108,58 | 111,90 | 105,56 | 111,28 | 0,42% | 191.002,00 |
| 07.02.2025 | 109,12 | 111,76 | 106,54 | 110,82 | 6,87% | 349.041,00 |
| 06.02.2025 | 97,95 | 104,82 | 96,92 | 103,70 | 8,38% | 172.778,00 |
| 05.02.2025 | 98,78 | 99,40 | 95,68 | 95,68 | -6,20% | 188.948,00 |
| 04.02.2025 | 96,70 | 103,22 | 94,06 | 102,00 | 27,58% | 715.019,00 |
| 03.02.2025 | 76,95 | 80,23 | 76,70 | 79,95 | -2,18% | 225.637,00 |
| 31.01.2025 | 78,25 | 82,00 | 77,45 | 81,73 | 6,86% | 154.065,00 |
| 30.01.2025 | 76,69 | 78,25 | 76,14 | 76,48 | 1,38% | 92.662,00 |
| 29.01.2025 | 77,30 | 77,61 | 74,82 | 75,44 | -0,04% | 114.714,00 |
| 28.01.2025 | 72,85 | 76,12 | 71,00 | 75,47 | 7,57% | 168.600,00 |
| 27.01.2025 | 72,58 | 73,00 | 67,38 | 70,16 | -9,51% | 331.305,00 |
| 24.01.2025 | 75,60 | 78,11 | 74,82 | 77,53 | 4,16% | 111.695,00 |
| 23.01.2025 | 73,14 | 75,57 | 72,16 | 74,43 | 1,94% | 108.250,00 |
| 22.01.2025 | 72,07 | 73,40 | 70,90 | 73,01 | 3,93% | 144.170,00 |
| 21.01.2025 | 71,17 | 71,17 | 67,99 | 70,25 | -0,11% | 68.713,00 |
| 20.01.2025 | 70,80 | 71,05 | 69,74 | 70,33 | 1,47% | 75.575,00 |
| 17.01.2025 | 67,98 | 69,60 | 67,79 | 69,31 | 0,46% | 129.441,00 |
| 16.01.2025 | 67,49 | 69,35 | 66,60 | 68,99 | 5,14% | 113.397,00 |
| 15.01.2025 | 64,02 | 66,82 | 63,57 | 65,62 | 2,01% | 82.962,00 |
| 14.01.2025 | 64,30 | 66,44 | 63,96 | 64,33 | 1,18% | 150.818,00 |
| 13.01.2025 | 63,71 | 64,34 | 61,82 | 63,58 | -0,78% | 230.765,00 |
| 10.01.2025 | 65,11 | 66,12 | 63,51 | 64,08 | -0,65% | 159.649,00 |
| 09.01.2025 | 63,99 | 64,63 | 63,75 | 64,50 | -1,35% | 133.492,00 |
| 08.01.2025 | 65,76 | 67,46 | 64,89 | 65,38 | -5,77% | 395.005,00 |
| 07.01.2025 | 72,90 | 73,28 | 67,96 | 69,38 | -7,35% | 205.949,00 |
| 06.01.2025 | 77,00 | 77,02 | 74,17 | 74,88 | -2,75% | 115.432,00 |
| 03.01.2025 | 73,26 | 77,00 | 72,49 | 77,00 | 5,09% | 112.056,00 |
| 02.01.2025 | 73,96 | 74,55 | 70,26 | 73,27 | -1,21% | 194.936,00 |
| 30.12.2024 | 74,93 | 75,03 | 73,45 | 74,17 | -2,48% | 81.704,00 |
| 27.12.2024 | 78,99 | 78,99 | 74,81 | 76,06 | -1,00% | 143.554,00 |
| 23.12.2024 | 78,80 | 79,61 | 74,54 | 76,83 | 3,38% | 246.190,00 |
| 20.12.2024 | 71,19 | 74,32 | 67,82 | 74,32 | 2,40% | 293.990,00 |
| 19.12.2024 | 69,98 | 73,50 | 69,74 | 72,58 | -0,30% | 158.968,00 |
| 18.12.2024 | 70,15 | 73,60 | 69,81 | 72,80 | 2,68% | 129.042,00 |
| 17.12.2024 | 70,74 | 71,11 | 68,29 | 70,90 | 2,13% | 122.822,00 |
| 16.12.2024 | 73,90 | 74,17 | 68,20 | 69,42 | -1,00% | 209.277,00 |
| 13.12.2024 | 71,08 | 71,80 | 69,25 | 70,12 | -0,96% | 105.558,00 |
| 12.12.2024 | 69,01 | 71,70 | 67,56 | 70,80 | 4,95% | 98.869,00 |
| 11.12.2024 | 68,50 | 69,90 | 64,86 | 67,46 | -2,54% | 165.598,00 |
| 10.12.2024 | 70,43 | 71,84 | 68,06 | 69,22 | 1,18% | 215.111,00 |
| 09.12.2024 | 75,62 | 78,20 | 67,42 | 68,41 | -4,72% | 455.599,00 |
| 06.12.2024 | 68,38 | 71,97 | 68,24 | 71,80 | 5,65% | 104.110,00 |
| 05.12.2024 | 66,50 | 68,14 | 65,95 | 67,96 | 2,66% | 83.889,00 |
| 04.12.2024 | 67,94 | 68,72 | 65,34 | 66,20 | -0,65% | 142.891,00 |
| 03.12.2024 | 63,43 | 67,27 | 62,42 | 66,63 | 4,63% | 118.678,00 |
| 02.12.2024 | 63,58 | 64,67 | 63,14 | 63,68 | 1,08% | 100.568,00 |
| 29.11.2024 | 61,71 | 63,54 | 61,68 | 63,00 | 0,85% | 171.352,00 |
| 28.11.2024 | 62,24 | 62,52 | 61,86 | 62,47 | 0,84% | 50.235,00 |
| 27.11.2024 | 63,24 | 63,75 | 61,41 | 61,95 | -0,50% | 80.208,00 |
| 26.11.2024 | 61,72 | 62,61 | 60,84 | 62,26 | -0,08% | 68.549,00 |
| 25.11.2024 | 62,21 | 64,40 | 61,84 | 62,31 | 2,26% | 162.751,00 |
| 22.11.2024 | 58,83 | 60,93 | 58,34 | 60,93 | 2,51% | 96.657,00 |
| 21.11.2024 | 58,23 | 60,13 | 57,85 | 59,44 | 2,59% | 93.977,00 |
| 20.11.2024 | 59,76 | 59,80 | 57,08 | 57,94 | -0,02% | 101.646,00 |
| 19.11.2024 | 57,25 | 58,55 | 55,81 | 57,95 | -1,55% | 227.560,00 |
| 18.11.2024 | 64,00 | 64,30 | 55,87 | 58,86 | -4,57% | 359.215,00 |
| 15.11.2024 | 57,45 | 61,68 | 57,00 | 61,68 | 9,48% | 202.126,00 |
| 14.11.2024 | 58,13 | 59,15 | 55,42 | 56,34 | -5,06% | 153.270,00 |
| 13.11.2024 | 55,97 | 59,67 | 55,93 | 59,34 | 5,83% | 85.145,00 |
| 12.11.2024 | 56,96 | 57,00 | 53,75 | 56,07 | -3,09% | 250.947,00 |
| 11.11.2024 | 56,30 | 58,24 | 55,17 | 57,86 | 6,87% | 266.608,00 |
| 08.11.2024 | 51,93 | 54,18 | 50,67 | 54,14 | 6,66% | 95.994,00 |
| 07.11.2024 | 50,53 | 52,13 | 49,64 | 50,76 | 1,52% | 179.540,00 |