61,341$
-0,03%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 41,08 | 42,04 | 41,03 | 41,41 | -1,22% | 75.413.298,00 |
| 01.11.2024 | 41,93 | 42,57 | 41,59 | 41,92 | 0,87% | 33.722.521,00 |
| 31.10.2024 | 42,79 | 43,32 | 40,90 | 41,56 | -4,88% | 50.973.360,00 |
| 30.10.2024 | 44,58 | 44,80 | 43,61 | 43,69 | -2,76% | 31.309.232,00 |
| 29.10.2024 | 44,90 | 45,07 | 44,04 | 44,93 | -0,09% | 26.154.712,00 |
| 28.10.2024 | 45,05 | 45,14 | 44,68 | 44,97 | 0,25% | 36.729.700,00 |
| 25.10.2024 | 43,85 | 45,07 | 43,65 | 44,86 | 2,98% | 50.416.491,00 |
| 24.10.2024 | 42,89 | 43,73 | 42,66 | 43,56 | 2,28% | 34.079.557,00 |
| 23.10.2024 | 42,85 | 43,68 | 42,06 | 42,59 | -0,82% | 35.646.980,00 |
| 22.10.2024 | 42,69 | 43,49 | 42,30 | 42,94 | 0,56% | 27.830.734,00 |
| 21.10.2024 | 42,86 | 43,40 | 42,41 | 42,70 | -0,63% | 30.719.779,00 |
| 18.10.2024 | 42,02 | 42,99 | 41,65 | 42,97 | 2,31% | 33.969.020,00 |
| 17.10.2024 | 42,15 | 42,70 | 41,61 | 42,00 | 0,17% | 34.028.414,00 |
| 16.10.2024 | 42,40 | 42,49 | 40,36 | 41,93 | -1,18% | 59.157.938,00 |
| 15.10.2024 | 43,48 | 43,68 | 41,52 | 42,43 | -2,24% | 48.296.974,00 |
| 14.10.2024 | 43,72 | 44,39 | 43,28 | 43,40 | -0,25% | 41.010.910,00 |
| 11.10.2024 | 43,40 | 44,38 | 42,62 | 43,51 | -0,02% | 66.206.893,00 |
| 10.10.2024 | 42,92 | 43,88 | 42,41 | 43,52 | 0,90% | 62.516.314,00 |
| 09.10.2024 | 41,55 | 43,34 | 41,21 | 43,13 | 4,05% | 86.404.698,00 |
| 08.10.2024 | 39,29 | 41,49 | 39,02 | 41,45 | 6,58% | 62.542.945,00 |
| 07.10.2024 | 39,90 | 40,15 | 38,78 | 38,89 | -2,80% | 44.124.766,00 |
| 04.10.2024 | 39,65 | 40,29 | 39,40 | 40,01 | 1,96% | 62.657.545,00 |
| 03.10.2024 | 37,45 | 39,29 | 37,37 | 39,24 | 4,67% | 57.196.445,00 |
| 02.10.2024 | 36,30 | 37,68 | 36,15 | 37,49 | 2,83% | 34.988.906,00 |
| 01.10.2024 | 37,21 | 37,56 | 36,05 | 36,46 | -1,99% | 52.858.036,00 |
| 30.09.2024 | 36,58 | 37,32 | 36,15 | 37,20 | 0,98% | 42.223.553,00 |
| 27.09.2024 | 36,91 | 37,47 | 36,59 | 36,84 | -0,70% | 43.219.122,00 |
| 26.09.2024 | 37,26 | 37,44 | 36,60 | 37,10 | -0,05% | 48.601.992,00 |
| 25.09.2024 | 36,89 | 37,18 | 36,38 | 37,12 | 0,60% | 46.511.724,00 |
| 24.09.2024 | 37,97 | 37,98 | 36,43 | 36,90 | -2,77% | 79.519.248,00 |
| 23.09.2024 | 36,86 | 38,19 | 36,57 | 37,95 | 2,02% | 79.460.737,00 |
| 20.09.2024 | 36,01 | 37,29 | 35,71 | 37,20 | 1,00% | 450.290.538,00 |
| 19.09.2024 | 37,00 | 37,35 | 36,20 | 36,83 | 1,24% | 59.882.041,00 |
| 18.09.2024 | 35,90 | 37,11 | 35,87 | 36,38 | -0,19% | 66.279.770,00 |
| 17.09.2024 | 37,00 | 37,05 | 35,87 | 36,45 | 0,39% | 64.461.751,00 |
| 16.09.2024 | 35,78 | 36,92 | 35,56 | 36,31 | 2,02% | 74.767.329,00 |
| 13.09.2024 | 34,97 | 36,01 | 34,89 | 35,59 | 1,95% | 49.727.172,00 |
| 12.09.2024 | 34,86 | 35,40 | 34,53 | 34,91 | 0,17% | 54.391.843,00 |
| 11.09.2024 | 34,01 | 34,87 | 33,62 | 34,85 | 0,26% | 68.302.252,00 |
| 10.09.2024 | 34,81 | 35,20 | 33,71 | 34,76 | 0,46% | 91.720.986,00 |
| 09.09.2024 | 32,70 | 34,70 | 32,47 | 34,60 | 14,08% | 140.582.494,00 |
| 06.09.2024 | 30,60 | 31,04 | 29,50 | 30,33 | 0,56% | 50.946.777,00 |
| 05.09.2024 | 30,24 | 30,74 | 30,01 | 30,16 | -1,41% | 24.012.331,00 |
| 04.09.2024 | 30,00 | 30,85 | 29,31 | 30,59 | 0,26% | 33.419.490,00 |
| 03.09.2024 | 31,35 | 31,59 | 30,17 | 30,51 | -3,08% | 34.531.596,00 |
| 30.08.2024 | 31,05 | 31,50 | 30,70 | 31,48 | 1,55% | 42.388.023,00 |
| 29.08.2024 | 30,65 | 31,82 | 30,48 | 31,00 | 2,11% | 39.732.985,00 |
| 28.08.2024 | 30,62 | 30,80 | 29,75 | 30,36 | -1,56% | 33.961.370,00 |
| 27.08.2024 | 30,55 | 31,12 | 30,38 | 30,84 | -0,03% | 23.541.256,00 |
| 26.08.2024 | 31,43 | 31,74 | 30,79 | 30,85 | -2,93% | 35.283.625,00 |
| 23.08.2024 | 31,99 | 32,55 | 31,62 | 31,78 | -0,44% | 34.121.175,00 |
| 22.08.2024 | 32,55 | 33,13 | 31,85 | 31,92 | -1,91% | 43.522.223,00 |
| 21.08.2024 | 32,32 | 32,67 | 31,97 | 32,54 | 0,68% | 38.147.564,00 |
| 20.08.2024 | 32,50 | 32,72 | 31,63 | 32,32 | -0,55% | 40.783.010,00 |
| 19.08.2024 | 32,42 | 32,59 | 31,81 | 32,50 | 1,31% | 52.353.641,00 |
| 16.08.2024 | 31,04 | 32,75 | 30,98 | 32,08 | 2,75% | 64.870.638,00 |
| 15.08.2024 | 31,31 | 31,50 | 30,83 | 31,22 | 0,71% | 43.407.612,00 |
| 14.08.2024 | 30,62 | 31,37 | 30,33 | 31,00 | 2,01% | 49.885.641,00 |
| 13.08.2024 | 29,79 | 30,85 | 29,56 | 30,39 | 3,44% | 57.294.206,00 |
| 12.08.2024 | 30,22 | 31,20 | 29,27 | 29,38 | -2,10% | 67.890.322,00 |
| 09.08.2024 | 29,28 | 30,36 | 29,10 | 30,01 | 2,49% | 88.131.106,00 |
| 08.08.2024 | 27,04 | 29,38 | 26,69 | 29,28 | 11,25% | 96.892.918,00 |
| 07.08.2024 | 27,07 | 28,36 | 26,24 | 26,32 | -1,02% | 75.975.382,00 |
| 06.08.2024 | 27,05 | 27,42 | 25,57 | 26,59 | 10,38% | 99.622.681,00 |
| 05.08.2024 | 21,74 | 24,42 | 21,23 | 24,09 | -2,63% | 88.023.468,00 |
| 02.08.2024 | 24,75 | 24,87 | 23,75 | 24,74 | -5,14% | 56.092.591,00 |
| 01.08.2024 | 27,02 | 27,54 | 25,83 | 26,08 | -3,01% | 31.189.607,00 |
| 31.07.2024 | 27,02 | 27,39 | 26,88 | 26,89 | 1,97% | 29.111.605,00 |
| 30.07.2024 | 27,25 | 27,44 | 25,89 | 26,37 | -2,62% | 31.819.905,00 |
| 29.07.2024 | 27,56 | 27,80 | 26,73 | 27,08 | -0,37% | 26.038.842,00 |
| 26.07.2024 | 27,00 | 27,34 | 26,77 | 27,18 | 2,07% | 27.432.224,00 |
| 25.07.2024 | 26,04 | 27,29 | 25,42 | 26,63 | 0,11% | 45.474.613,00 |
| 24.07.2024 | 28,44 | 28,69 | 26,58 | 26,60 | -7,67% | 49.004.105,00 |
| 23.07.2024 | 28,34 | 29,19 | 28,31 | 28,81 | 1,23% | 31.134.262,00 |
| 22.07.2024 | 28,93 | 28,97 | 27,69 | 28,46 | -0,42% | 38.037.812,00 |
| 19.07.2024 | 28,31 | 29,60 | 28,27 | 28,58 | -0,21% | 49.581.636,00 |
| 18.07.2024 | 28,42 | 29,83 | 28,15 | 28,64 | 1,49% | 76.485.561,00 |
| 17.07.2024 | 28,00 | 28,87 | 27,60 | 28,22 | -1,57% | 45.203.461,00 |
| 16.07.2024 | 28,18 | 28,84 | 27,47 | 28,67 | 0,00% | 59.330.683,00 |
| 15.07.2024 | 28,42 | 29,30 | 27,90 | 28,67 | 2,14% | 49.186.345,00 |
| 12.07.2024 | 27,32 | 28,13 | 27,28 | 28,07 | 1,56% | 30.760.268,00 |
| 11.07.2024 | 28,49 | 28,59 | 26,90 | 27,64 | -2,74% | 61.546.057,00 |
| 10.07.2024 | 27,50 | 28,47 | 27,37 | 28,42 | 3,76% | 43.231.028,00 |
| 09.07.2024 | 27,93 | 28,38 | 27,23 | 27,39 | -1,12% | 53.226.526,00 |
| 08.07.2024 | 27,93 | 27,99 | 26,84 | 27,70 | 1,73% | 59.611.163,00 |
| 05.07.2024 | 26,00 | 27,25 | 25,98 | 27,23 | 5,34% | 46.703.729,00 |
| 03.07.2024 | 25,96 | 26,27 | 25,76 | 25,85 | 0,08% | 18.433.843,00 |