158,640€
0,46%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 158,25 | 160,34 | 156,20 | 159,21 | 0,82% | - |
| 01.10.2025 | 152,50 | 158,66 | 151,52 | 157,92 | 2,59% | 75.203,00 |
| 30.09.2025 | 152,06 | 155,02 | 150,74 | 153,94 | 1,76% | 38.049,00 |
| 29.09.2025 | 152,46 | 154,30 | 151,28 | 151,28 | 0,00% | 37.653,00 |
| 26.09.2025 | 153,72 | 154,94 | 149,80 | 151,28 | -3,72% | 41.692,00 |
| 25.09.2025 | 152,48 | 157,48 | 148,26 | 157,12 | 2,40% | 75.588,00 |
| 24.09.2025 | 154,94 | 157,00 | 153,44 | 153,44 | -0,42% | 39.086,00 |
| 23.09.2025 | 151,62 | 157,20 | 151,62 | 154,08 | 0,98% | 48.503,00 |
| 22.09.2025 | 154,96 | 154,96 | 151,58 | 152,58 | -1,64% | 31.449,00 |
| 19.09.2025 | 150,00 | 155,12 | 149,00 | 155,12 | 4,91% | 64.477,00 |
| 18.09.2025 | 143,84 | 149,72 | 143,58 | 147,86 | 5,99% | 81.418,00 |
| 17.09.2025 | 143,28 | 143,36 | 138,36 | 139,50 | -2,69% | 35.953,00 |
| 16.09.2025 | 145,06 | 145,26 | 142,92 | 143,36 | 0,48% | 45.350,00 |
| 15.09.2025 | 146,26 | 146,38 | 142,50 | 142,68 | 0,00% | 47.035,00 |
| 12.09.2025 | 140,76 | 143,30 | 140,14 | 142,68 | 0,93% | 29.804,00 |
| 11.09.2025 | 143,28 | 143,56 | 139,48 | 141,36 | -0,88% | 55.587,00 |
| 10.09.2025 | 141,22 | 143,66 | 139,56 | 142,62 | 5,44% | 62.048,00 |
| 09.09.2025 | 133,52 | 135,76 | 133,42 | 135,26 | 0,71% | 31.290,00 |
| 08.09.2025 | 130,84 | 134,40 | 130,58 | 134,30 | 4,68% | 45.104,00 |
| 05.09.2025 | 134,16 | 135,38 | 126,24 | 128,30 | -3,50% | 79.867,00 |
| 04.09.2025 | 133,20 | 134,88 | 131,94 | 132,96 | -2,91% | 68.176,00 |
| 03.09.2025 | 135,30 | 138,00 | 131,34 | 136,94 | 1,36% | 46.810,00 |
| 02.09.2025 | 133,06 | 135,76 | 129,20 | 135,10 | 1,67% | 56.668,00 |
| 01.09.2025 | 132,88 | 133,84 | 132,88 | 132,88 | -0,37% | 16.978,00 |
| 29.08.2025 | 134,92 | 135,60 | 131,30 | 133,38 | -0,73% | 38.147,00 |
| 28.08.2025 | 134,60 | 136,08 | 130,90 | 134,36 | -0,93% | 56.580,00 |
| 27.08.2025 | 139,60 | 141,74 | 135,62 | 135,62 | -1,11% | 79.328,00 |
| 26.08.2025 | 133,90 | 138,08 | 132,80 | 137,14 | 2,39% | 41.409,00 |
| 25.08.2025 | 135,72 | 135,76 | 127,86 | 133,94 | -3,31% | 84.708,00 |
| 22.08.2025 | 133,18 | 139,18 | 131,08 | 138,52 | 2,79% | 80.904,00 |
| 21.08.2025 | 136,96 | 137,16 | 132,44 | 134,76 | 4,71% | 123.743,00 |
| 20.08.2025 | 132,00 | 134,80 | 122,12 | 128,70 | -8,49% | 376.415,00 |
| 19.08.2025 | 148,20 | 148,62 | 138,20 | 140,64 | -5,13% | 161.043,00 |
| 18.08.2025 | 151,16 | 152,26 | 147,26 | 148,24 | -2,04% | 80.434,00 |
| 15.08.2025 | 156,32 | 156,40 | 148,22 | 151,32 | -3,15% | 186.432,00 |
| 14.08.2025 | 157,72 | 158,88 | 155,90 | 156,24 | -1,40% | 48.403,00 |
| 13.08.2025 | 160,70 | 161,86 | 157,32 | 158,46 | -0,01% | 56.243,00 |
| 12.08.2025 | 157,38 | 160,18 | 156,44 | 158,48 | -1,21% | 97.631,00 |
| 11.08.2025 | 161,98 | 162,20 | 157,66 | 160,42 | -0,11% | 102.059,00 |
| 08.08.2025 | 156,98 | 161,16 | 156,84 | 160,60 | 1,81% | 82.070,00 |
| 07.08.2025 | 155,16 | 158,20 | 153,90 | 157,74 | 2,88% | 154.424,00 |
| 06.08.2025 | 150,40 | 155,22 | 147,28 | 153,32 | 4,51% | 109.128,00 |
| 05.08.2025 | 147,26 | 152,68 | 145,78 | 146,70 | 7,24% | 215.188,00 |
| 04.08.2025 | 135,04 | 138,80 | 134,90 | 136,80 | 2,17% | 47.212,00 |
| 01.08.2025 | 137,94 | 137,94 | 130,66 | 133,90 | -3,47% | 87.218,00 |
| 31.07.2025 | 139,74 | 141,00 | 138,00 | 138,72 | 0,68% | 52.829,00 |
| 30.07.2025 | 135,48 | 138,86 | 134,90 | 137,78 | 1,91% | 49.977,00 |
| 29.07.2025 | 136,78 | 138,84 | 134,96 | 135,20 | -0,29% | 43.419,00 |
| 28.07.2025 | 137,30 | 138,42 | 135,22 | 135,60 | -0,07% | 75.625,00 |
| 25.07.2025 | 131,82 | 136,52 | 130,80 | 135,70 | 3,45% | 46.539,00 |
| 24.07.2025 | 130,96 | 131,88 | 129,98 | 131,18 | 1,71% | 52.012,00 |
| 23.07.2025 | 127,88 | 129,20 | 126,54 | 128,98 | 1,74% | 47.416,00 |
| 22.07.2025 | 129,38 | 129,84 | 124,08 | 126,78 | -3,55% | 50.277,00 |
| 21.07.2025 | 132,80 | 133,00 | 131,10 | 131,44 | -0,05% | 33.774,00 |
| 18.07.2025 | 133,06 | 133,24 | 130,84 | 131,50 | -0,53% | 41.457,00 |
| 17.07.2025 | 130,78 | 132,52 | 129,72 | 132,20 | 3,95% | 62.608,00 |
| 16.07.2025 | 127,52 | 130,02 | 127,18 | 127,18 | -1,21% | 81.948,00 |
| 15.07.2025 | 128,00 | 129,52 | 126,94 | 128,74 | 3,16% | 81.506,00 |
| 14.07.2025 | 122,26 | 125,64 | 121,22 | 124,80 | 2,28% | 56.447,00 |
| 11.07.2025 | 121,52 | 123,58 | 120,04 | 122,02 | 0,86% | 42.831,00 |
| 10.07.2025 | 121,38 | 124,04 | 119,58 | 120,98 | 1,04% | 72.177,00 |
| 09.07.2025 | 118,74 | 120,30 | 117,38 | 119,74 | 2,34% | 44.080,00 |
| 08.07.2025 | 118,32 | 118,96 | 116,20 | 117,00 | 1,00% | 38.307,00 |
| 07.07.2025 | 114,48 | 116,00 | 112,76 | 115,84 | 2,26% | 42.446,00 |
| 04.07.2025 | 114,00 | 114,02 | 112,88 | 113,28 | -1,07% | 14.664,00 |
| 03.07.2025 | 112,82 | 115,00 | 112,60 | 114,50 | 2,38% | 37.512,00 |
| 02.07.2025 | 112,22 | 113,38 | 109,90 | 111,84 | 1,03% | 68.739,00 |
| 01.07.2025 | 116,22 | 116,50 | 109,28 | 110,70 | -5,42% | 130.001,00 |
| 30.06.2025 | 116,30 | 118,24 | 115,98 | 117,04 | -0,71% | 129.231,00 |
| 27.06.2025 | 124,18 | 124,66 | 116,16 | 117,88 | -4,12% | 76.702,00 |
| 26.06.2025 | 123,02 | 126,50 | 122,20 | 122,94 | -0,18% | 68.178,00 |
| 25.06.2025 | 123,14 | 127,12 | 122,92 | 123,16 | 1,07% | 61.817,00 |
| 24.06.2025 | 122,00 | 122,14 | 119,16 | 121,86 | 0,33% | 50.584,00 |
| 23.06.2025 | 119,86 | 123,02 | 119,78 | 121,46 | 0,53% | 55.730,00 |
| 20.06.2025 | 121,32 | 123,48 | 119,42 | 120,82 | 1,02% | 57.502,00 |
| 19.06.2025 | 121,08 | 121,44 | 118,96 | 119,60 | -1,50% | 38.265,00 |
| 18.06.2025 | 120,62 | 122,00 | 119,96 | 121,42 | 0,20% | 36.523,00 |
| 17.06.2025 | 122,50 | 123,66 | 120,10 | 121,18 | -1,53% | 51.886,00 |
| 16.06.2025 | 120,96 | 124,86 | 120,46 | 123,06 | 3,05% | 65.376,00 |
| 13.06.2025 | 115,56 | 120,08 | 115,00 | 119,42 | 1,65% | 70.283,00 |
| 12.06.2025 | 118,36 | 118,84 | 116,48 | 117,48 | -1,67% | 42.654,00 |
| 11.06.2025 | 115,64 | 121,24 | 115,40 | 119,48 | 4,72% | 120.225,00 |
| 10.06.2025 | 115,24 | 117,08 | 114,10 | 114,10 | 0,96% | 68.097,00 |
| 09.06.2025 | 111,80 | 113,02 | 109,52 | 113,02 | 3,37% | 67.316,00 |
| 06.06.2025 | 107,84 | 110,18 | 106,62 | 109,34 | -4,61% | 160.396,00 |
| 05.06.2025 | 113,56 | 115,52 | 112,16 | 114,62 | 1,69% | 81.559,00 |
| 04.06.2025 | 117,22 | 117,66 | 109,96 | 112,72 | -2,14% | 96.372,00 |
| 03.06.2025 | 115,22 | 117,38 | 114,44 | 115,18 | 1,05% | 54.866,00 |
| 02.06.2025 | 114,18 | 117,64 | 112,70 | 113,98 | -0,19% | 89.432,00 |
| 30.05.2025 | 107,66 | 115,84 | 107,24 | 114,20 | 5,10% | 160.232,00 |
| 29.05.2025 | 111,96 | 112,34 | 107,20 | 108,66 | -1,45% | 75.084,00 |
| 28.05.2025 | 108,96 | 111,02 | 107,94 | 110,26 | -0,25% | 88.287,00 |
| 27.05.2025 | 111,46 | 112,64 | 109,60 | 110,54 | -0,95% | 74.412,00 |
| 26.05.2025 | 110,10 | 112,96 | 110,10 | 111,60 | 2,93% | 101.839,00 |
| 23.05.2025 | 108,96 | 109,64 | 105,52 | 108,42 | -3,06% | 115.326,00 |
| 22.05.2025 | 107,76 | 111,96 | 106,02 | 111,84 | 0,29% | 96.465,00 |
| 21.05.2025 | 110,22 | 112,08 | 109,50 | 111,52 | -0,23% | 62.728,00 |
| 20.05.2025 | 111,80 | 114,10 | 110,90 | 111,78 | 0,32% | 74.862,00 |
| 19.05.2025 | 111,54 | 113,46 | 108,80 | 111,42 | -3,42% | 120.412,00 |
| 16.05.2025 | 114,16 | 116,28 | 113,68 | 115,36 | 0,24% | 58.479,00 |