58,860€
0,62%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,53 | 59,26 | 58,14 | 58,86 | 0,62% | 1.481,00 |
| 21.11.2024 | 57,85 | 60,21 | 57,76 | 58,50 | 0,48% | 21.621,00 |
| 20.11.2024 | 59,30 | 59,82 | 57,02 | 58,22 | -1,81% | 14.733,00 |
| 19.11.2024 | 57,43 | 59,79 | 55,81 | 59,29 | 2,78% | 27.802,00 |
| 18.11.2024 | 63,58 | 64,26 | 55,72 | 57,69 | -8,25% | 92.405,00 |
| 15.11.2024 | 58,13 | 62,98 | 57,03 | 62,87 | 8,24% | 55.292,00 |
| 14.11.2024 | 57,89 | 59,21 | 55,37 | 58,09 | 0,40% | 18.546,00 |
| 13.11.2024 | 56,47 | 59,72 | 55,71 | 57,86 | 2,45% | 17.924,00 |
| 12.11.2024 | 56,63 | 56,94 | 53,78 | 56,47 | -0,26% | 24.011,00 |
| 11.11.2024 | 56,07 | 58,29 | 55,19 | 56,62 | 3,71% | 77.180,00 |
| 08.11.2024 | 51,59 | 54,69 | 50,71 | 54,60 | 5,85% | 33.851,00 |
| 07.11.2024 | 51,79 | 52,24 | 49,51 | 51,58 | -0,48% | 32.186,00 |
| 06.11.2024 | 47,41 | 52,13 | 47,41 | 51,83 | 11,34% | 65.154,00 |
| 05.11.2024 | 43,02 | 47,20 | 42,46 | 46,55 | 8,15% | 122.954,00 |
| 04.11.2024 | 38,53 | 43,85 | 37,61 | 43,04 | 11,64% | 36.700,00 |
| 01.11.2024 | 38,12 | 39,20 | 38,12 | 38,56 | 1,13% | 3.721,00 |
| 31.10.2024 | 39,08 | 39,78 | 37,61 | 38,12 | -2,51% | 24.236,00 |
| 30.10.2024 | 41,58 | 41,59 | 38,73 | 39,11 | -5,78% | 25.738,00 |
| 29.10.2024 | 41,50 | 41,75 | 40,86 | 41,51 | 0,02% | 4.276,00 |
| 28.10.2024 | 41,51 | 42,29 | 41,32 | 41,50 | -0,03% | 8.027,00 |
| 25.10.2024 | 40,21 | 41,74 | 40,06 | 41,51 | 3,27% | 15.125,00 |
| 24.10.2024 | 39,93 | 40,48 | 39,50 | 40,20 | 0,75% | 5.770,00 |
| 23.10.2024 | 39,74 | 40,55 | 39,04 | 39,90 | 0,38% | 2.008,00 |
| 22.10.2024 | 39,45 | 40,24 | 39,04 | 39,74 | 0,75% | 11.346,00 |
| 21.10.2024 | 39,52 | 39,98 | 39,18 | 39,45 | -0,21% | 3.997,00 |
| 18.10.2024 | 38,70 | 39,57 | 38,38 | 39,53 | 2,16% | 5.984,00 |
| 17.10.2024 | 38,37 | 39,44 | 38,37 | 38,70 | 0,83% | 12.041,00 |
| 16.10.2024 | 38,94 | 39,10 | 37,10 | 38,38 | -1,45% | 8.626,00 |
| 15.10.2024 | 39,80 | 39,98 | 38,13 | 38,94 | -2,16% | 5.562,00 |
| 14.10.2024 | 39,75 | 40,69 | 39,47 | 39,80 | 0,19% | 21.168,00 |
| 11.10.2024 | 39,79 | 40,57 | 38,94 | 39,73 | -0,17% | 14.473,00 |
| 10.10.2024 | 39,43 | 40,17 | 38,80 | 39,80 | 0,96% | 27.357,00 |
| 09.10.2024 | 37,75 | 39,62 | 37,66 | 39,42 | 4,62% | 34.840,00 |
| 08.10.2024 | 35,45 | 37,80 | 35,16 | 37,68 | 6,28% | 9.091,00 |
| 07.10.2024 | 36,35 | 36,55 | 35,35 | 35,45 | -2,54% | 21.496,00 |
| 04.10.2024 | 35,57 | 36,77 | 35,52 | 36,38 | 2,25% | 10.296,00 |
| 03.10.2024 | 33,94 | 35,71 | 33,66 | 35,58 | 4,57% | 8.820,00 |
| 02.10.2024 | 32,94 | 34,12 | 32,57 | 34,02 | 3,37% | 19.937,00 |
| 01.10.2024 | 33,41 | 33,89 | 32,58 | 32,91 | -1,27% | 15.293,00 |
| 30.09.2024 | 32,98 | 33,52 | 32,33 | 33,34 | 0,80% | 28.137,00 |
| 27.09.2024 | 33,19 | 33,59 | 32,76 | 33,07 | -0,18% | 11.062,00 |
| 26.09.2024 | 33,20 | 33,79 | 32,86 | 33,13 | -0,26% | 22.405,00 |
| 25.09.2024 | 32,93 | 33,39 | 32,54 | 33,22 | 0,84% | 13.074,00 |
| 24.09.2024 | 34,05 | 34,34 | 32,72 | 32,94 | -3,25% | 31.090,00 |
| 23.09.2024 | 33,22 | 34,34 | 32,76 | 34,05 | 2,64% | 29.314,00 |
| 20.09.2024 | 32,43 | 33,38 | 32,04 | 33,17 | 2,28% | 11.955,00 |
| 19.09.2024 | 32,92 | 33,55 | 32,38 | 32,43 | -1,19% | 15.939,00 |
| 18.09.2024 | 32,81 | 33,17 | 32,21 | 32,82 | 0,06% | 14.227,00 |
| 17.09.2024 | 32,59 | 33,43 | 32,26 | 32,80 | 0,67% | 15.898,00 |
| 16.09.2024 | 32,12 | 33,20 | 31,88 | 32,58 | 1,44% | 6.746,00 |
| 13.09.2024 | 31,42 | 32,47 | 31,42 | 32,12 | 2,17% | 19.714,00 |
| 12.09.2024 | 31,52 | 32,06 | 31,30 | 31,44 | -0,21% | 21.867,00 |
| 11.09.2024 | 30,92 | 31,64 | 30,32 | 31,51 | 1,91% | 10.891,00 |
| 10.09.2024 | 31,20 | 31,85 | 30,60 | 30,92 | -1,00% | 11.907,00 |
| 09.09.2024 | 29,20 | 31,42 | 29,01 | 31,23 | 14,27% | 62.223,00 |
| 06.09.2024 | 27,21 | 27,95 | 26,58 | 27,33 | 0,45% | 11.383,00 |
| 05.09.2024 | 27,48 | 27,80 | 27,09 | 27,21 | -1,01% | 1.598,00 |
| 04.09.2024 | 27,33 | 27,84 | 26,52 | 27,48 | 0,46% | 6.144,00 |
| 03.09.2024 | 28,56 | 28,57 | 27,12 | 27,36 | -4,21% | 6.451,00 |
| 02.09.2024 | 28,52 | 28,70 | 28,15 | 28,56 | 0,11% | 1.784,00 |
| 30.08.2024 | 28,07 | 28,55 | 27,78 | 28,53 | 1,58% | 2.314,00 |
| 29.08.2024 | 27,08 | 28,73 | 26,74 | 28,08 | 3,80% | 9.702,00 |
| 28.08.2024 | 27,46 | 27,71 | 26,74 | 27,06 | -1,47% | 19.226,00 |
| 27.08.2024 | 27,53 | 27,87 | 27,12 | 27,46 | -0,22% | 6.512,00 |
| 26.08.2024 | 28,36 | 28,56 | 27,45 | 27,52 | -2,96% | 12.068,00 |
| 23.08.2024 | 28,76 | 29,26 | 28,32 | 28,36 | -1,44% | 10.788,00 |
| 22.08.2024 | 29,13 | 29,82 | 28,68 | 28,77 | -1,24% | 5.013,00 |
| 21.08.2024 | 28,94 | 29,37 | 28,69 | 29,14 | 0,69% | 2.395,00 |
| 20.08.2024 | 29,25 | 29,64 | 28,47 | 28,94 | -1,06% | 8.668,00 |
| 19.08.2024 | 29,04 | 29,86 | 28,74 | 29,25 | 0,58% | 16.597,00 |
| 16.08.2024 | 28,37 | 29,74 | 27,85 | 29,08 | 2,53% | 45.654,00 |
| 15.08.2024 | 28,17 | 28,82 | 27,96 | 28,36 | 0,68% | 26.074,00 |
| 14.08.2024 | 27,57 | 28,46 | 27,41 | 28,17 | 2,16% | 19.101,00 |
| 13.08.2024 | 26,78 | 28,15 | 26,78 | 27,57 | 3,29% | 20.571,00 |
| 12.08.2024 | 27,45 | 28,55 | 26,66 | 26,70 | -2,72% | 9.785,00 |
| 09.08.2024 | 27,01 | 27,80 | 26,57 | 27,44 | 1,70% | 23.754,00 |
| 08.08.2024 | 24,10 | 27,01 | 23,70 | 26,99 | 12,84% | 19.549,00 |
| 07.08.2024 | 24,10 | 25,95 | 23,85 | 23,92 | -0,70% | 27.350,00 |
| 06.08.2024 | 25,54 | 25,54 | 23,41 | 24,08 | -5,66% | 31.838,00 |
| 05.08.2024 | 22,69 | 26,22 | 18,99 | 25,53 | 12,49% | 94.957,00 |
| 02.08.2024 | 24,05 | 24,05 | 21,79 | 22,69 | -5,74% | 48.361,00 |
| 01.08.2024 | 25,14 | 25,48 | 23,96 | 24,08 | -3,52% | 9.081,00 |
| 31.07.2024 | 24,19 | 25,29 | 24,19 | 24,95 | 3,08% | 5.730,00 |
| 30.07.2024 | 24,91 | 25,38 | 23,84 | 24,21 | -3,27% | 8.540,00 |
| 29.07.2024 | 24,99 | 25,70 | 24,71 | 25,03 | 0,15% | 12.745,00 |
| 26.07.2024 | 24,49 | 25,14 | 24,39 | 24,99 | 2,13% | 3.601,00 |
| 25.07.2024 | 24,35 | 25,10 | 23,48 | 24,47 | 0,52% | 15.906,00 |
| 24.07.2024 | 26,56 | 26,56 | 24,33 | 24,34 | -8,35% | 11.688,00 |
| 23.07.2024 | 26,09 | 26,90 | 25,80 | 26,56 | 1,81% | 10.993,00 |
| 22.07.2024 | 26,31 | 26,73 | 25,47 | 26,09 | -0,84% | 13.044,00 |
| 19.07.2024 | 26,51 | 27,17 | 25,98 | 26,31 | -0,74% | 30.984,00 |
| 18.07.2024 | 25,82 | 27,34 | 25,82 | 26,50 | 3,07% | 21.062,00 |
| 17.07.2024 | 26,21 | 26,40 | 25,13 | 25,71 | -1,93% | 15.972,00 |
| 16.07.2024 | 26,36 | 26,76 | 25,26 | 26,22 | -0,52% | 29.846,00 |
| 15.07.2024 | 25,72 | 26,84 | 25,59 | 26,35 | 2,60% | 14.571,00 |
| 12.07.2024 | 25,14 | 25,79 | 24,86 | 25,69 | 1,08% | 15.210,00 |
| 11.07.2024 | 26,24 | 26,42 | 24,76 | 25,41 | -3,40% | 18.752,00 |
| 10.07.2024 | 25,33 | 26,35 | 25,32 | 26,31 | 3,83% | 14.278,00 |
| 09.07.2024 | 25,62 | 26,22 | 25,20 | 25,34 | -1,12% | 18.239,00 |
| 08.07.2024 | 24,96 | 26,14 | 24,78 | 25,62 | 2,05% | 31.123,00 |