21,861$
-0,18%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 21,62 | 21,94 | 21,30 | 21,84 | -0,27% | - |
| 15.04.2024 | 22,79 | 23,13 | 21,83 | 21,90 | -3,40% | 38.182.078,00 |
| 12.04.2024 | 22,70 | 23,20 | 22,41 | 22,67 | -0,74% | 36.764.458,00 |
| 11.04.2024 | 22,65 | 22,91 | 22,25 | 22,84 | 1,87% | 26.399.380,00 |
| 10.04.2024 | 22,22 | 22,71 | 22,01 | 22,42 | -1,71% | 28.642.932,00 |
| 09.04.2024 | 23,01 | 23,09 | 22,46 | 22,81 | -0,83% | 27.724.525,00 |
| 08.04.2024 | 23,08 | 23,20 | 22,67 | 23,00 | 0,17% | 25.022.708,00 |
| 05.04.2024 | 22,42 | 23,32 | 22,31 | 22,96 | 2,14% | 38.716.824,00 |
| 04.04.2024 | 23,82 | 24,10 | 22,40 | 22,48 | -0,97% | 64.995.295,00 |
| 03.04.2024 | 22,44 | 23,01 | 22,38 | 22,70 | -0,09% | 30.357.412,00 |
| 02.04.2024 | 22,00 | 22,79 | 21,72 | 22,72 | -0,61% | 39.770.573,00 |
| 01.04.2024 | 22,98 | 23,21 | 22,40 | 22,86 | -0,65% | 41.000.029,00 |
| 28.03.2024 | 24,17 | 24,28 | 22,94 | 23,01 | -6,12% | 70.008.165,00 |
| 27.03.2024 | 25,00 | 25,48 | 24,26 | 24,51 | -1,53% | 38.600.086,00 |
| 26.03.2024 | 24,76 | 25,47 | 24,47 | 24,89 | 1,55% | 43.610.464,00 |
| 25.03.2024 | 24,12 | 24,62 | 24,05 | 24,51 | 1,36% | 29.255.903,00 |
| 22.03.2024 | 24,20 | 24,48 | 24,02 | 24,18 | -1,27% | 25.453.029,00 |
| 21.03.2024 | 25,30 | 25,33 | 24,44 | 24,49 | -0,33% | 37.099.608,00 |
| 20.03.2024 | 23,77 | 24,65 | 23,67 | 24,57 | 3,24% | 40.273.774,00 |
| 19.03.2024 | 23,50 | 23,83 | 22,92 | 23,80 | -0,83% | 43.247.249,00 |
| 18.03.2024 | 23,77 | 24,18 | 23,32 | 24,00 | 2,17% | 44.083.043,00 |
| 15.03.2024 | 23,85 | 24,10 | 23,42 | 23,49 | -3,85% | 61.420.999,00 |
| 14.03.2024 | 24,83 | 24,97 | 24,14 | 24,43 | -2,28% | 49.214.784,00 |
| 13.03.2024 | 24,70 | 25,44 | 24,60 | 25,00 | 1,21% | 59.712.992,00 |
| 12.03.2024 | 25,57 | 25,64 | 24,35 | 24,70 | -2,56% | 75.202.613,00 |
| 11.03.2024 | 25,89 | 26,83 | 25,29 | 25,35 | -2,65% | 60.829.269,00 |
| 08.03.2024 | 27,19 | 27,28 | 25,81 | 26,04 | -1,59% | 84.256.124,00 |
| 07.03.2024 | 27,01 | 27,50 | 26,38 | 26,46 | 1,15% | 117.519.319,00 |
| 06.03.2024 | 25,75 | 26,75 | 24,53 | 26,16 | 9,87% | 207.386.942,00 |
| 05.03.2024 | 23,96 | 24,41 | 23,43 | 23,81 | -0,96% | 49.542.272,00 |
| 04.03.2024 | 24,40 | 24,58 | 23,53 | 24,04 | -3,57% | 64.320.031,00 |
| 01.03.2024 | 25,30 | 25,69 | 24,54 | 24,93 | -0,60% | 64.794.407,00 |
| 29.02.2024 | 24,81 | 25,29 | 24,36 | 25,08 | 2,70% | 62.753.300,00 |
| 28.02.2024 | 24,52 | 24,84 | 24,25 | 24,42 | -0,45% | 47.313.982,00 |
| 27.02.2024 | 23,76 | 24,62 | 23,72 | 24,53 | 4,12% | 64.967.421,00 |
| 26.02.2024 | 23,03 | 23,88 | 22,94 | 23,56 | 2,57% | 46.499.481,00 |
| 23.02.2024 | 23,53 | 24,07 | 22,82 | 22,97 | -2,63% | 48.840.765,00 |
| 22.02.2024 | 23,77 | 23,95 | 23,05 | 23,59 | 3,74% | 64.458.247,00 |
| 21.02.2024 | 22,30 | 22,93 | 22,29 | 22,74 | -2,82% | 60.411.461,00 |
| 20.02.2024 | 23,84 | 24,00 | 22,72 | 23,40 | -4,26% | 93.374.349,00 |
| 16.02.2024 | 24,96 | 25,50 | 24,39 | 24,44 | -3,82% | 65.498.227,00 |
| 15.02.2024 | 25,04 | 25,46 | 24,71 | 25,41 | 0,87% | 70.544.321,00 |
| 14.02.2024 | 24,15 | 25,50 | 23,76 | 25,19 | 4,91% | 97.227.926,00 |
| 13.02.2024 | 23,53 | 24,66 | 23,31 | 24,01 | -4,15% | 102.293.322,00 |
| 12.02.2024 | 23,91 | 25,53 | 23,82 | 25,05 | 2,75% | 108.173.046,00 |
| 09.02.2024 | 25,04 | 25,11 | 23,57 | 24,38 | -0,53% | 149.061.975,00 |
| 08.02.2024 | 23,96 | 25,06 | 23,32 | 24,51 | 3,86% | 212.671.149,00 |
| 07.02.2024 | 21,60 | 23,87 | 21,38 | 23,60 | 7,91% | 254.911.069,00 |
| 06.02.2024 | 20,30 | 22,18 | 19,76 | 21,87 | 30,80% | 421.271.485,00 |
| 05.02.2024 | 17,56 | 17,87 | 16,48 | 16,72 | -1,76% | 167.698.349,00 |
| 02.02.2024 | 16,34 | 17,02 | 16,15 | 17,02 | 4,23% | 57.672.675,00 |
| 01.02.2024 | 16,21 | 16,49 | 16,03 | 16,33 | 1,49% | 40.454.381,00 |
| 31.01.2024 | 16,41 | 16,76 | 16,07 | 16,09 | -3,88% | 43.582.546,00 |
| 30.01.2024 | 17,04 | 17,24 | 16,66 | 16,74 | -2,05% | 36.388.182,00 |
| 29.01.2024 | 16,45 | 17,11 | 16,43 | 17,09 | 4,53% | 35.987.779,00 |
| 26.01.2024 | 16,40 | 16,75 | 16,34 | 16,35 | -0,67% | 28.612.154,00 |
| 25.01.2024 | 16,92 | 17,00 | 16,31 | 16,46 | -1,73% | 44.589.040,00 |
| 24.01.2024 | 17,51 | 17,65 | 16,74 | 16,75 | -3,35% | 42.710.696,00 |
| 23.01.2024 | 17,64 | 17,73 | 17,20 | 17,33 | -1,53% | 37.794.300,00 |
| 22.01.2024 | 17,46 | 18,35 | 17,43 | 17,60 | 4,89% | 85.573.913,00 |
| 19.01.2024 | 16,57 | 16,78 | 16,15 | 16,78 | 2,32% | 40.690.625,00 |
| 18.01.2024 | 16,75 | 16,81 | 16,10 | 16,40 | 0,06% | 35.239.739,00 |
| 17.01.2024 | 16,26 | 16,41 | 16,05 | 16,39 | -0,85% | 30.832.775,00 |
| 16.01.2024 | 16,59 | 16,74 | 16,29 | 16,53 | -1,37% | 32.659.260,00 |
| 12.01.2024 | 16,68 | 17,06 | 16,62 | 16,76 | 0,48% | 33.952.550,00 |
| 11.01.2024 | 16,81 | 16,93 | 16,17 | 16,68 | -0,66% | 39.552.365,00 |
| 10.01.2024 | 16,50 | 17,03 | 16,40 | 16,79 | 2,44% | 41.254.398,00 |
| 09.01.2024 | 16,51 | 16,63 | 16,28 | 16,39 | -1,68% | 35.794.473,00 |
| 08.01.2024 | 16,22 | 16,89 | 16,14 | 16,67 | 4,32% | 49.089.953,00 |
| 05.01.2024 | 15,70 | 16,13 | 15,66 | 15,98 | -1,66% | 57.700.013,00 |
| 04.01.2024 | 16,05 | 16,58 | 15,95 | 16,25 | 0,99% | 39.937.698,00 |
| 03.01.2024 | 16,12 | 16,38 | 16,01 | 16,09 | -2,96% | 46.865.204,00 |
| 02.01.2024 | 16,95 | 16,95 | 16,50 | 16,58 | -3,44% | 41.626.684,00 |
| 29.12.2023 | 17,52 | 17,64 | 17,10 | 17,17 | -2,22% | 38.943.466,00 |
| 28.12.2023 | 17,46 | 17,84 | 17,42 | 17,56 | 0,52% | 38.989.961,00 |
| 27.12.2023 | 17,78 | 17,91 | 17,45 | 17,47 | -1,19% | 32.918.437,00 |
| 26.12.2023 | 17,44 | 17,75 | 17,33 | 17,68 | 1,55% | 31.750.737,00 |
| 22.12.2023 | 17,70 | 17,70 | 17,33 | 17,41 | -1,02% | 33.693.787,00 |
| 21.12.2023 | 17,53 | 17,74 | 17,42 | 17,59 | 1,97% | 30.493.554,00 |
| 20.12.2023 | 17,87 | 17,92 | 17,19 | 17,25 | -3,90% | 58.666.901,00 |
| 19.12.2023 | 17,98 | 18,19 | 17,84 | 17,95 | 0,62% | 43.530.312,00 |
| 18.12.2023 | 18,21 | 18,58 | 17,77 | 17,84 | -1,98% | 60.188.148,00 |
| 15.12.2023 | 18,67 | 19,15 | 18,04 | 18,20 | -0,05% | 93.307.116,00 |
| 14.12.2023 | 18,17 | 18,58 | 17,72 | 18,21 | 1,90% | 67.462.755,00 |
| 13.12.2023 | 17,65 | 17,90 | 17,22 | 17,87 | 2,11% | 52.682.624,00 |
| 12.12.2023 | 17,69 | 17,88 | 17,23 | 17,50 | -1,52% | 46.231.909,00 |
| 11.12.2023 | 17,97 | 18,28 | 17,70 | 17,77 | 0,00% | 50.929.623,00 |
| 08.12.2023 | 17,18 | 17,92 | 17,09 | 17,77 | 3,19% | 57.542.134,00 |
| 07.12.2023 | 17,22 | 17,48 | 17,08 | 17,22 | 0,53% | 56.454.997,00 |
| 06.12.2023 | 17,69 | 17,83 | 17,05 | 17,13 | -6,39% | 96.110.978,00 |
| 05.12.2023 | 18,25 | 18,55 | 17,96 | 18,30 | -0,54% | 54.460.845,00 |
| 04.12.2023 | 19,75 | 19,90 | 18,27 | 18,40 | -9,23% | 104.948.518,00 |
| 01.12.2023 | 19,93 | 20,29 | 19,55 | 20,27 | 1,10% | 61.493.670,00 |
| 30.11.2023 | 19,94 | 20,23 | 19,68 | 20,05 | 1,06% | 55.500.991,00 |
| 29.11.2023 | 19,95 | 20,31 | 19,78 | 19,84 | 0,66% | 62.782.105,00 |
| 28.11.2023 | 19,11 | 19,80 | 19,03 | 19,71 | 3,30% | 54.170.695,00 |
| 27.11.2023 | 19,13 | 19,50 | 18,62 | 19,08 | -0,63% | 58.808.177,00 |
| 24.11.2023 | 19,38 | 19,60 | 18,93 | 19,20 | -2,49% | 39.800.361,00 |
| 22.11.2023 | 20,26 | 20,44 | 19,33 | 19,69 | -0,56% | 68.452.455,00 |
| 21.11.2023 | 21,11 | 21,85 | 19,72 | 19,80 | -7,22% | 106.643.319,00 |