82,751$
-1,95%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 83,73 | 85,24 | 81,90 | 82,56 | -2,18% | - |
| 31.03.2025 | 80,00 | 84,65 | 78,75 | 84,40 | -1,69% | 108.092.868,00 |
| 28.03.2025 | 89,34 | 89,38 | 84,10 | 85,85 | -4,71% | 91.091.708,00 |
| 27.03.2025 | 91,02 | 93,65 | 89,67 | 90,09 | -2,37% | 82.823.003,00 |
| 26.03.2025 | 96,29 | 97,30 | 90,82 | 92,28 | -4,37% | 82.138.337,00 |
| 25.03.2025 | 97,22 | 98,17 | 95,08 | 96,50 | -0,26% | 78.015.273,00 |
| 24.03.2025 | 93,40 | 97,39 | 92,28 | 96,75 | 6,37% | 112.164.708,00 |
| 21.03.2025 | 85,85 | 91,07 | 84,46 | 90,96 | 4,09% | 116.748.695,00 |
| 20.03.2025 | 85,54 | 89,80 | 85,12 | 87,39 | 1,50% | 105.547.414,00 |
| 19.03.2025 | 84,55 | 87,99 | 82,86 | 86,10 | 2,63% | 89.797.417,00 |
| 18.03.2025 | 85,78 | 86,17 | 81,80 | 83,89 | -3,96% | 93.236.494,00 |
| 17.03.2025 | 88,44 | 88,82 | 84,50 | 87,35 | 1,29% | 99.348.869,00 |
| 14.03.2025 | 82,97 | 87,27 | 82,16 | 86,24 | 8,31% | 113.985.021,00 |
| 13.03.2025 | 82,85 | 83,74 | 78,32 | 79,62 | -4,82% | 100.927.167,00 |
| 12.03.2025 | 83,48 | 84,55 | 79,86 | 83,65 | 7,17% | 116.525.071,00 |
| 11.03.2025 | 75,79 | 80,75 | 75,53 | 78,05 | 2,19% | 109.351.514,00 |
| 10.03.2025 | 82,00 | 82,69 | 74,57 | 76,38 | -10,05% | 136.843.832,00 |
| 07.03.2025 | 80,03 | 85,16 | 79,15 | 84,91 | 5,53% | 105.377.101,00 |
| 06.03.2025 | 87,51 | 88,34 | 80,01 | 80,46 | -10,73% | 117.340.586,00 |
| 05.03.2025 | 86,35 | 90,30 | 82,50 | 90,13 | 6,79% | 116.052.996,00 |
| 04.03.2025 | 80,16 | 88,50 | 79,30 | 84,40 | 1,17% | 116.800.332,00 |
| 03.03.2025 | 88,55 | 90,48 | 82,53 | 83,42 | -1,77% | 114.573.905,00 |
| 28.02.2025 | 79,98 | 85,18 | 78,58 | 84,92 | 0,18% | 125.977.426,00 |
| 27.02.2025 | 91,91 | 93,62 | 84,17 | 84,77 | -5,08% | 99.680.477,00 |
| 26.02.2025 | 89,16 | 91,69 | 87,59 | 89,31 | 1,67% | 94.846.187,00 |
| 25.02.2025 | 90,65 | 91,70 | 85,25 | 87,84 | -3,13% | 132.626.266,00 |
| 24.02.2025 | 95,88 | 99,01 | 89,30 | 90,68 | -10,53% | 184.484.984,00 |
| 21.02.2025 | 107,68 | 109,07 | 100,00 | 101,35 | -4,63% | 129.063.185,00 |
| 20.02.2025 | 102,91 | 107,40 | 95,80 | 106,27 | -5,17% | 243.093.928,00 |
| 19.02.2025 | 123,86 | 125,41 | 108,56 | 112,06 | -10,08% | 147.487.261,00 |
| 18.02.2025 | 120,94 | 125,00 | 118,43 | 124,62 | 4,58% | 84.227.164,00 |
| 14.02.2025 | 117,90 | 120,67 | 116,80 | 119,16 | 1,06% | 65.528.863,00 |
| 13.02.2025 | 117,31 | 118,39 | 115,15 | 117,91 | 0,44% | 60.026.970,00 |
| 12.02.2025 | 110,29 | 117,59 | 110,00 | 117,39 | 4,24% | 75.316.878,00 |
| 11.02.2025 | 116,50 | 118,66 | 112,10 | 112,62 | -3,45% | 94.311.705,00 |
| 10.02.2025 | 112,03 | 116,76 | 108,72 | 116,65 | 5,23% | 99.938.072,00 |
| 07.02.2025 | 111,66 | 116,30 | 110,45 | 110,85 | -0,39% | 143.795.408,00 |
| 06.02.2025 | 101,09 | 111,55 | 100,26 | 111,28 | 9,79% | 128.217.484,00 |
| 05.02.2025 | 101,78 | 103,57 | 99,32 | 101,36 | -2,38% | 90.792.345,00 |
| 04.02.2025 | 102,80 | 106,91 | 100,51 | 103,83 | 23,99% | 230.806.794,00 |
| 03.02.2025 | 80,13 | 84,25 | 78,47 | 83,74 | 1,52% | 126.592.731,00 |
| 31.01.2025 | 81,00 | 85,22 | 80,87 | 82,49 | 1,56% | 79.000.219,00 |
| 30.01.2025 | 80,02 | 81,83 | 79,38 | 81,22 | 1,83% | 46.067.527,00 |
| 29.01.2025 | 79,95 | 80,82 | 77,81 | 79,76 | -0,59% | 49.262.158,00 |
| 28.01.2025 | 75,54 | 80,74 | 74,04 | 80,23 | 6,35% | 65.916.656,00 |
| 27.01.2025 | 74,07 | 76,72 | 72,67 | 75,44 | -4,48% | 76.093.325,00 |
| 24.01.2025 | 79,05 | 82,24 | 78,44 | 78,98 | 0,00% | 77.931.906,00 |
| 23.01.2025 | 76,04 | 79,00 | 75,84 | 78,98 | 2,74% | 55.937.896,00 |
| 22.01.2025 | 74,50 | 77,16 | 73,80 | 76,87 | 5,20% | 66.876.368,00 |
| 21.01.2025 | 73,24 | 73,64 | 70,60 | 73,07 | 1,81% | 56.228.967,00 |
| 17.01.2025 | 70,90 | 72,34 | 69,95 | 71,77 | 3,65% | 54.753.981,00 |
| 16.01.2025 | 69,08 | 71,43 | 68,36 | 69,24 | 1,61% | 62.908.663,00 |
| 15.01.2025 | 68,55 | 68,85 | 67,08 | 68,14 | 3,38% | 56.025.752,00 |
| 14.01.2025 | 67,18 | 68,23 | 65,19 | 65,91 | 1,43% | 56.814.898,00 |
| 13.01.2025 | 64,29 | 65,68 | 63,40 | 64,98 | -3,39% | 69.046.325,00 |
| 10.01.2025 | 66,01 | 68,20 | 65,04 | 67,26 | -1,42% | 78.148.636,00 |
| 08.01.2025 | 68,12 | 69,53 | 66,51 | 68,23 | -2,51% | 91.349.513,00 |
| 07.01.2025 | 75,20 | 75,39 | 69,75 | 69,99 | -7,81% | 91.727.347,00 |
| 06.01.2025 | 78,69 | 80,06 | 74,61 | 75,92 | -4,97% | 105.619.544,00 |
| 03.01.2025 | 75,39 | 79,98 | 75,19 | 79,89 | 6,25% | 62.415.008,00 |
| 02.01.2025 | 76,20 | 76,53 | 72,42 | 75,19 | -0,58% | 72.217.192,00 |
| 31.12.2024 | 77,58 | 77,98 | 73,65 | 75,63 | -2,01% | 56.267.937,00 |
| 30.12.2024 | 77,04 | 79,24 | 76,11 | 77,18 | -2,40% | 60.850.862,00 |
| 27.12.2024 | 81,42 | 82,00 | 77,93 | 79,08 | -3,73% | 66.975.887,00 |
| 26.12.2024 | 83,16 | 83,49 | 81,30 | 82,14 | -0,29% | 60.547.746,00 |
| 24.12.2024 | 81,09 | 84,80 | 81,00 | 82,38 | 2,09% | 64.983.263,00 |
| 23.12.2024 | 80,65 | 82,02 | 77,41 | 80,69 | 0,17% | 93.819.484,00 |
| 20.12.2024 | 72,64 | 80,66 | 71,50 | 80,55 | 8,54% | 281.230.836,00 |
| 19.12.2024 | 73,99 | 76,59 | 73,37 | 74,21 | 3,78% | 99.524.332,00 |
| 18.12.2024 | 74,30 | 77,60 | 70,27 | 71,51 | -3,87% | 109.643.381,00 |
| 17.12.2024 | 73,28 | 75,32 | 71,70 | 74,39 | -1,80% | 75.469.386,00 |
| 16.12.2024 | 75,06 | 77,82 | 71,16 | 75,75 | -0,42% | 126.099.615,00 |
| 13.12.2024 | 73,49 | 76,10 | 72,45 | 76,07 | 3,92% | 76.172.785,00 |
| 12.12.2024 | 72,30 | 75,38 | 71,90 | 73,20 | 0,95% | 73.859.672,00 |
| 11.12.2024 | 72,98 | 73,00 | 68,07 | 72,51 | 2,29% | 89.477.656,00 |
| 10.12.2024 | 71,99 | 75,56 | 70,73 | 70,89 | -2,17% | 89.672.470,00 |
| 09.12.2024 | 80,58 | 80,91 | 71,05 | 72,46 | -5,08% | 168.134.824,00 |
| 06.12.2024 | 72,95 | 76,82 | 72,28 | 76,34 | 6,22% | 93.640.902,00 |
| 05.12.2024 | 70,11 | 72,98 | 69,89 | 71,87 | 2,89% | 66.585.762,00 |
| 04.12.2024 | 71,13 | 71,18 | 67,28 | 69,85 | -1,56% | 86.284.801,00 |
| 03.12.2024 | 66,41 | 71,37 | 66,15 | 70,96 | 6,88% | 100.751.420,00 |
| 02.12.2024 | 67,44 | 67,88 | 65,96 | 66,39 | -1,03% | 46.404.971,00 |
| 29.11.2024 | 65,89 | 67,16 | 65,47 | 67,08 | 1,56% | 30.104.046,00 |
| 27.11.2024 | 66,24 | 67,56 | 64,24 | 66,05 | 0,47% | 53.839.900,00 |
| 26.11.2024 | 64,57 | 65,85 | 63,89 | 65,74 | 1,69% | 46.923.572,00 |
| 25.11.2024 | 66,90 | 67,88 | 64,08 | 64,65 | 0,47% | 80.640.465,00 |
| 22.11.2024 | 61,60 | 64,44 | 61,37 | 64,35 | 4,87% | 61.381.713,00 |
| 21.11.2024 | 62,04 | 63,40 | 60,90 | 61,36 | -1,22% | 56.336.740,00 |
| 20.11.2024 | 62,59 | 63,08 | 59,96 | 62,12 | -1,37% | 59.182.183,00 |
| 19.11.2024 | 59,51 | 63,01 | 59,27 | 62,98 | 2,81% | 75.557.817,00 |
| 18.11.2024 | 64,92 | 64,92 | 58,85 | 61,26 | -6,86% | 137.877.641,00 |
| 15.11.2024 | 61,01 | 66,00 | 60,91 | 65,77 | 11,14% | 155.280.388,00 |
| 14.11.2024 | 61,05 | 61,17 | 58,53 | 59,18 | -2,50% | 59.968.240,00 |
| 13.11.2024 | 61,52 | 63,39 | 59,85 | 60,70 | 1,42% | 85.937.360,00 |
| 12.11.2024 | 59,01 | 60,09 | 58,57 | 59,85 | -0,65% | 59.061.338,00 |
| 11.11.2024 | 60,13 | 62,08 | 58,69 | 60,24 | 3,17% | 108.357.795,00 |
| 08.11.2024 | 55,57 | 58,48 | 55,30 | 58,39 | 4,49% | 84.124.034,00 |
| 07.11.2024 | 55,82 | 56,47 | 53,55 | 55,88 | 0,63% | 121.591.164,00 |
| 06.11.2024 | 53,44 | 55,69 | 51,61 | 55,53 | 8,61% | 114.255.943,00 |
| 05.11.2024 | 47,86 | 51,58 | 46,86 | 51,13 | 23,47% | 208.868.200,00 |