193,352$
-1,56%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 198,37 | 198,51 | 190,36 | 196,42 | -0,20% | 20.102.916,00 |
| 28.10.2026 | 197,01 | 198,74 | 193,13 | 196,81 | -0,97% | 20.821.251,00 |
| 27.10.2026 | 198,12 | 201,83 | 196,79 | 198,73 | -0,06% | 19.907.261,00 |
| 26.10.2026 | 197,90 | 200,05 | 192,91 | 198,84 | 1,06% | 16.380.393,00 |
| 23.10.2026 | 195,02 | 197,49 | 190,57 | 196,75 | 0,29% | 17.668.386,00 |
| 22.10.2026 | 200,76 | 202,63 | 194,54 | 196,19 | -2,74% | 22.933.627,00 |
| 21.10.2026 | 191,72 | 202,55 | 189,88 | 201,72 | 4,74% | 21.398.376,00 |
| 20.10.2026 | 192,44 | 196,11 | 189,42 | 192,60 | -0,80% | 15.095.223,00 |
| 19.10.2026 | 187,00 | 196,99 | 186,16 | 194,15 | 4,36% | 23.934.759,00 |
| 16.10.2026 | 201,79 | 203,55 | 184,45 | 186,03 | -7,22% | 33.354.882,00 |
| 15.10.2026 | 196,85 | 200,91 | 192,60 | 200,50 | -0,23% | 24.781.506,00 |
| 14.10.2026 | 207,02 | 209,29 | 199,74 | 200,97 | -3,69% | 24.263.806,00 |
| 13.10.2026 | 208,08 | 210,88 | 205,97 | 208,67 | -0,16% | 18.535.937,00 |
| 12.10.2026 | 208,90 | 212,94 | 206,05 | 209,00 | -0,02% | 24.308.807,00 |
| 09.10.2026 | 201,48 | 209,58 | 198,30 | 209,05 | 5,17% | 37.622.537,00 |
| 08.10.2026 | 199,00 | 204,44 | 195,65 | 198,78 | 2,40% | 41.865.385,00 |
| 07.10.2026 | 192,71 | 194,70 | 190,11 | 194,12 | 1,07% | 15.729.170,00 |
| 06.10.2026 | 191,05 | 194,56 | 190,22 | 192,07 | 1,41% | 17.651.207,00 |
| 05.10.2026 | 189,45 | 192,69 | 187,63 | 189,40 | 0,34% | 17.709.986,00 |
| 02.10.2026 | 193,03 | 194,78 | 188,26 | 188,75 | -0,68% | 17.932.108,00 |
| 01.10.2026 | 190,09 | 191,80 | 186,60 | 190,04 | 1,60% | 17.901.982,00 |
| 30.09.2026 | 187,91 | 190,99 | 187,00 | 187,05 | 0,04% | 17.921.220,00 |
| 29.09.2026 | 187,34 | 188,63 | 184,81 | 186,97 | -0,27% | 14.754.106,00 |
| 28.09.2026 | 186,23 | 190,25 | 185,62 | 187,48 | -1,15% | 18.464.069,00 |
| 25.09.2026 | 192,71 | 194,21 | 189,35 | 189,67 | -1,52% | 17.807.061,00 |
| 24.09.2026 | 189,20 | 194,68 | 188,24 | 192,59 | 0,42% | 22.675.761,00 |
| 23.09.2026 | 186,29 | 193,79 | 182,94 | 191,79 | 3,68% | 35.119.608,00 |
| 22.09.2026 | 185,13 | 185,54 | 182,03 | 184,99 | 1,04% | 21.991.714,00 |
| 21.09.2026 | 178,73 | 183,38 | 176,76 | 183,09 | 3,07% | 22.006.697,00 |
| 18.09.2026 | 177,18 | 177,75 | 172,00 | 177,64 | 0,79% | 39.302.689,00 |
| 17.09.2026 | 175,95 | 177,88 | 172,61 | 176,24 | 1,09% | 23.776.077,00 |
| 16.09.2026 | 170,39 | 174,77 | 168,96 | 174,34 | 1,03% | 20.983.996,00 |
| 15.09.2026 | 170,50 | 176,59 | 169,45 | 172,56 | -0,43% | 31.238.184,00 |
| 14.09.2026 | 169,70 | 174,36 | 166,42 | 173,31 | 3,64% | 29.149.533,00 |
| 11.09.2026 | 168,10 | 168,61 | 165,40 | 167,23 | 0,83% | 15.410.390,00 |
| 10.09.2026 | 167,35 | 169,00 | 164,55 | 165,86 | -2,16% | 21.330.723,00 |
| 09.09.2026 | 171,47 | 171,86 | 168,61 | 169,53 | -0,45% | 20.356.816,00 |
| 08.09.2026 | 173,60 | 175,82 | 170,00 | 170,30 | -2,31% | 24.582.319,00 |
| 04.09.2026 | 180,01 | 182,19 | 173,67 | 174,33 | -4,49% | 27.963.048,00 |
| 03.09.2026 | 172,50 | 185,83 | 171,91 | 182,53 | 7,71% | 38.107.976,00 |
| 02.09.2026 | 176,99 | 177,57 | 165,71 | 169,46 | -5,81% | 39.873.969,00 |
| 01.09.2026 | 182,98 | 186,55 | 179,75 | 179,92 | -3,47% | 24.567.189,00 |
| 31.08.2026 | 184,50 | 187,94 | 183,79 | 186,38 | 0,05% | 25.941.184,00 |
| 28.08.2026 | 184,95 | 188,37 | 184,38 | 186,29 | 0,19% | 25.060.205,00 |
| 27.08.2026 | 178,75 | 186,86 | 178,01 | 185,93 | 4,75% | 40.739.283,00 |
| 26.08.2026 | 170,60 | 178,49 | 168,90 | 177,50 | 2,76% | 27.924.165,00 |
| 25.08.2026 | 176,63 | 179,87 | 172,20 | 172,73 | -1,80% | 24.558.542,00 |
| 24.08.2026 | 177,39 | 178,75 | 171,31 | 175,89 | -2,25% | 35.115.471,00 |
| 21.08.2026 | 173,98 | 182,44 | 172,55 | 179,94 | 3,44% | 41.076.203,00 |
| 20.08.2026 | 175,88 | 176,46 | 172,03 | 173,96 | -0,70% | 27.018.414,00 |
| 19.08.2026 | 172,61 | 176,82 | 169,77 | 175,19 | 2,13% | 36.132.642,00 |
| 18.08.2026 | 171,97 | 174,98 | 170,61 | 171,54 | -0,59% | 28.082.067,00 |
| 17.08.2026 | 174,06 | 176,27 | 172,30 | 172,55 | -0,86% | 24.590.889,00 |
| 14.08.2026 | 179,48 | 180,18 | 173,80 | 174,04 | -2,78% | 24.065.839,00 |
| 13.08.2026 | 173,40 | 179,91 | 172,33 | 179,01 | 4,66% | 36.511.162,00 |
| 12.08.2026 | 174,07 | 175,09 | 168,34 | 171,04 | -2,23% | 35.220.299,00 |
| 11.08.2026 | 174,18 | 177,94 | 172,72 | 174,94 | -0,17% | 43.162.454,00 |
| 10.08.2026 | 171,01 | 179,60 | 170,87 | 175,23 | 1,87% | 57.402.657,00 |
| 07.08.2026 | 160,07 | 172,41 | 159,96 | 172,01 | 10,32% | 77.579.878,00 |
| 06.08.2026 | 155,87 | 158,00 | 152,70 | 155,92 | -1,58% | 41.751.358,00 |
| 05.08.2026 | 162,00 | 166,08 | 158,25 | 158,43 | -2,60% | 63.515.884,00 |
| 04.08.2026 | 145,15 | 164,52 | 143,28 | 162,66 | 29,45% | 175.034.726,00 |
| 03.08.2026 | 126,70 | 126,97 | 123,66 | 125,65 | 2,10% | 77.282.940,00 |
| 31.07.2026 | 122,29 | 123,39 | 119,62 | 123,06 | 0,65% | 29.085.068,00 |
| 30.07.2026 | 121,14 | 123,67 | 120,27 | 122,26 | -0,60% | 27.801.632,00 |
| 29.07.2026 | 124,00 | 127,28 | 122,45 | 123,00 | -0,43% | 27.207.863,00 |
| 28.07.2026 | 125,84 | 127,19 | 117,89 | 123,53 | -6,08% | 43.597.311,00 |
| 27.07.2026 | 126,16 | 132,41 | 125,31 | 131,53 | 7,00% | 36.708.203,00 |
| 24.07.2026 | 125,17 | 125,31 | 122,02 | 122,92 | -0,36% | 21.177.012,00 |
| 23.07.2026 | 125,94 | 126,40 | 120,73 | 123,37 | -0,96% | 29.757.894,00 |
| 22.07.2026 | 132,22 | 132,35 | 123,45 | 124,57 | -6,10% | 38.588.274,00 |
| 21.07.2026 | 133,83 | 134,68 | 131,23 | 132,66 | -1,62% | 23.161.770,00 |
| 20.07.2026 | 131,88 | 136,62 | 131,82 | 134,85 | 1,87% | 30.571.324,00 |
| 17.07.2026 | 131,79 | 134,77 | 129,05 | 132,38 | -1,53% | 31.875.064,00 |
| 16.07.2026 | 133,08 | 136,21 | 128,68 | 134,44 | 0,51% | 28.951.324,00 |
| 15.07.2026 | 134,34 | 136,88 | 132,88 | 133,76 | 0,03% | 26.064.499,00 |
| 14.07.2026 | 123,61 | 135,79 | 122,64 | 133,72 | 2,83% | 49.963.655,00 |
| 13.07.2026 | 127,30 | 130,72 | 126,20 | 130,04 | 2,56% | 39.786.463,00 |
| 10.07.2026 | 132,14 | 132,28 | 125,77 | 126,79 | -1,74% | 31.162.959,00 |
| 09.07.2026 | 127,72 | 129,19 | 124,81 | 129,04 | -2,41% | 35.286.054,00 |
| 08.07.2026 | 129,49 | 132,39 | 126,71 | 132,22 | -1,60% | 40.587.821,00 |
| 07.07.2026 | 133,73 | 138,90 | 131,46 | 134,37 | 1,38% | 52.570.388,00 |
| 06.07.2026 | 127,24 | 134,07 | 126,64 | 132,54 | 2,51% | 37.360.073,00 |
| 02.07.2026 | 128,99 | 132,88 | 127,95 | 129,30 | 2,84% | 60.789.443,00 |
| 01.07.2026 | 120,05 | 128,25 | 119,35 | 125,73 | 7,77% | 58.561.267,00 |
| 30.06.2026 | 114,95 | 118,70 | 114,57 | 116,67 | 0,84% | 38.069.685,00 |
| 29.06.2026 | 116,23 | 119,08 | 114,70 | 115,70 | 2,45% | 45.017.376,00 |
| 26.06.2026 | 109,04 | 114,08 | 108,47 | 112,93 | 5,28% | 61.360.496,00 |
| 25.06.2026 | 111,38 | 112,15 | 106,37 | 107,27 | -5,49% | 61.840.143,00 |
| 24.06.2026 | 114,12 | 118,00 | 112,25 | 113,50 | -2,74% | 46.520.746,00 |
| 23.06.2026 | 120,15 | 120,94 | 116,18 | 116,70 | -2,34% | 44.661.865,00 |
| 22.06.2026 | 125,74 | 128,87 | 119,20 | 119,50 | -6,98% | 56.924.493,00 |
| 18.06.2026 | 130,84 | 131,43 | 125,01 | 128,47 | -1,65% | 55.337.987,00 |
| 17.06.2026 | 131,76 | 136,10 | 129,92 | 130,63 | -1,97% | 32.290.785,00 |
| 16.06.2026 | 134,59 | 134,59 | 129,62 | 133,25 | -1,08% | 30.409.932,00 |
| 15.06.2026 | 130,02 | 134,98 | 129,70 | 134,71 | 5,25% | 41.748.205,00 |
| 12.06.2026 | 130,91 | 131,09 | 126,65 | 127,99 | -2,36% | 35.473.588,00 |
| 11.06.2026 | 128,78 | 131,52 | 127,17 | 131,08 | 0,67% | 27.554.474,00 |
| 10.06.2026 | 129,33 | 133,19 | 128,80 | 130,21 | -1,41% | 30.612.640,00 |
| 09.06.2026 | 134,87 | 136,99 | 127,35 | 132,07 | -3,22% | 38.679.990,00 |