50,735€
-0,05%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 51,88 | 52,03 | 50,67 | 50,74 | -0,04% | - |
| 07.11.2024 | 50,53 | 52,13 | 49,64 | 50,76 | 1,52% | 179.540,00 |
| 06.11.2024 | 50,80 | 51,01 | 48,15 | 50,00 | 7,46% | 324.830,00 |
| 05.11.2024 | 43,14 | 46,80 | 42,46 | 46,53 | 21,25% | 305.975,00 |
| 04.11.2024 | 38,06 | 38,56 | 37,62 | 38,38 | -1,84% | 190.397,00 |
| 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 | -1,71% | 161.285,00 |
| 15.10.2024 | 39,89 | 40,01 | 38,12 | 39,21 | -1,52% | 115.216,00 |
| 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 |