116,500€
1,98%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 113,30 | 117,00 | 107,22 | 115,20 | 0,84% | 48.858,00 |
| 13.07.2026 | 111,52 | 114,24 | 110,62 | 114,24 | 3,40% | 23.004,00 |
| 10.07.2026 | 112,34 | 115,64 | 110,04 | 110,48 | -0,52% | 18.249,00 |
| 09.07.2026 | 116,00 | 116,16 | 109,20 | 111,06 | -1,54% | 19.949,00 |
| 08.07.2026 | 117,06 | 117,14 | 111,08 | 112,80 | -4,91% | 44.275,00 |
| 07.07.2026 | 116,80 | 118,78 | 115,50 | 118,62 | 2,05% | 40.028,00 |
| 06.07.2026 | 112,66 | 116,50 | 111,16 | 116,24 | 3,82% | 39.732,00 |
| 03.07.2026 | 112,86 | 112,98 | 111,52 | 111,96 | -1,06% | 35.102,00 |
| 02.07.2026 | 109,88 | 116,10 | 109,48 | 113,16 | 1,27% | 89.015,00 |
| 01.07.2026 | 103,44 | 112,22 | 103,26 | 111,74 | 8,82% | 68.559,00 |
| 30.06.2026 | 102,66 | 102,82 | 100,40 | 102,68 | 1,24% | 26.777,00 |
| 29.06.2026 | 100,74 | 104,24 | 99,87 | 101,42 | 2,05% | 64.675,00 |
| 26.06.2026 | 94,70 | 99,38 | 94,60 | 99,38 | 5,05% | 49.097,00 |
| 25.06.2026 | 99,61 | 99,89 | 93,66 | 94,60 | -6,69% | 70.231,00 |
| 24.06.2026 | 103,00 | 103,94 | 100,12 | 101,38 | -2,67% | 65.550,00 |
| 23.06.2026 | 102,98 | 106,02 | 102,92 | 104,16 | -2,98% | 71.827,00 |
| 22.06.2026 | 111,04 | 112,50 | 106,90 | 107,36 | -3,33% | 26.965,00 |
| 19.06.2026 | 111,00 | 112,06 | 110,96 | 111,06 | 0,87% | 12.977,00 |
| 18.06.2026 | 114,46 | 114,78 | 108,90 | 110,10 | -5,51% | 29.164,00 |
| 17.06.2026 | 114,72 | 117,10 | 112,80 | 116,52 | 2,84% | 44.307,00 |
| 16.06.2026 | 117,18 | 117,48 | 111,80 | 113,30 | -2,02% | 36.526,00 |
| 15.06.2026 | 112,78 | 115,80 | 111,62 | 115,64 | 3,29% | 27.006,00 |
| 12.06.2026 | 113,20 | 114,42 | 110,00 | 111,96 | -0,46% | 29.062,00 |
| 11.06.2026 | 113,72 | 113,94 | 110,62 | 112,48 | -1,51% | 53.041,00 |
| 10.06.2026 | 113,86 | 115,18 | 111,44 | 114,20 | 0,92% | 79.011,00 |
| 09.06.2026 | 118,46 | 118,46 | 113,16 | 113,16 | -4,22% | 42.853,00 |
| 08.06.2026 | 116,90 | 119,16 | 116,66 | 118,14 | -0,76% | 29.853,00 |
| 05.06.2026 | 120,34 | 122,38 | 119,04 | 119,04 | -2,89% | 87.316,00 |
| 04.06.2026 | 122,40 | 126,04 | 120,98 | 122,58 | -1,56% | 68.453,00 |
| 03.06.2026 | 129,38 | 130,74 | 124,52 | 124,52 | -4,30% | 35.232,00 |
| 02.06.2026 | 135,16 | 137,08 | 128,76 | 130,12 | -5,76% | 47.589,00 |
| 01.06.2026 | 137,82 | 139,98 | 134,34 | 138,08 | 2,89% | 84.142,00 |
| 29.05.2026 | 123,76 | 135,46 | 123,58 | 134,20 | 12,30% | 94.166,00 |
| 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 |