77,260€
-1,52%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 78,65 | 78,74 | 77,10 | 77,29 | -1,49% | 1.320,00 |
| 01.04.2025 | 77,94 | 79,56 | 75,78 | 78,45 | 0,35% | 6.147,00 |
| 31.03.2025 | 78,25 | 78,26 | 72,87 | 78,18 | -0,60% | 12.941,00 |
| 28.03.2025 | 82,66 | 83,30 | 77,73 | 78,66 | -5,03% | 10.914,00 |
| 27.03.2025 | 85,42 | 86,86 | 82,82 | 82,82 | -3,35% | 12.566,00 |
| 26.03.2025 | 89,30 | 90,34 | 84,46 | 85,69 | -3,92% | 6.621,00 |
| 25.03.2025 | 89,21 | 90,66 | 87,93 | 89,19 | -0,62% | 5.220,00 |
| 24.03.2025 | 84,15 | 90,10 | 84,15 | 89,74 | 6,60% | 13.145,00 |
| 21.03.2025 | 79,98 | 84,38 | 77,99 | 84,19 | 4,76% | 7.863,00 |
| 20.03.2025 | 79,09 | 82,83 | 78,73 | 80,36 | 1,68% | 9.836,00 |
| 19.03.2025 | 76,48 | 80,64 | 76,08 | 79,04 | 3,31% | 10.331,00 |
| 18.03.2025 | 80,00 | 80,87 | 75,09 | 76,50 | -4,38% | 11.808,00 |
| 17.03.2025 | 79,25 | 82,13 | 77,40 | 80,00 | 1,13% | 49.210,00 |
| 14.03.2025 | 74,21 | 80,19 | 74,00 | 79,11 | 7,76% | 17.442,00 |
| 13.03.2025 | 77,41 | 77,96 | 72,16 | 73,42 | -4,40% | 16.264,00 |
| 12.03.2025 | 71,88 | 77,59 | 71,88 | 76,79 | 7,15% | 22.608,00 |
| 11.03.2025 | 68,18 | 73,88 | 67,25 | 71,67 | 2,59% | 23.855,00 |
| 10.03.2025 | 78,34 | 78,45 | 68,93 | 69,86 | -10,93% | 23.624,00 |
| 07.03.2025 | 75,05 | 78,48 | 72,74 | 78,43 | 5,22% | 21.971,00 |
| 06.03.2025 | 84,31 | 84,57 | 74,17 | 74,54 | -10,76% | 20.210,00 |
| 05.03.2025 | 81,30 | 83,66 | 77,05 | 83,53 | 5,04% | 9.403,00 |
| 04.03.2025 | 79,49 | 83,29 | 74,62 | 79,52 | -0,10% | 20.360,00 |
| 03.03.2025 | 83,30 | 86,26 | 78,86 | 79,60 | -2,71% | 30.060,00 |
| 28.02.2025 | 81,53 | 81,91 | 75,56 | 81,82 | 0,39% | 28.749,00 |
| 27.02.2025 | 86,64 | 89,80 | 80,96 | 81,50 | -4,13% | 17.360,00 |
| 26.02.2025 | 85,58 | 87,21 | 83,51 | 85,02 | 1,86% | 19.182,00 |
| 25.02.2025 | 84,37 | 89,02 | 81,20 | 83,46 | -3,65% | 43.060,00 |
| 24.02.2025 | 97,01 | 98,96 | 85,39 | 86,62 | -10,60% | 60.246,00 |
| 21.02.2025 | 99,71 | 104,09 | 95,90 | 96,89 | -4,20% | 41.076,00 |
| 20.02.2025 | 102,08 | 106,44 | 91,80 | 101,14 | -5,93% | 70.938,00 |
| 19.02.2025 | 118,97 | 120,36 | 104,18 | 107,52 | -9,85% | 20.286,00 |
| 18.02.2025 | 112,34 | 119,63 | 112,34 | 119,27 | 6,17% | 27.991,00 |
| 17.02.2025 | 113,18 | 113,74 | 111,17 | 112,34 | -1,19% | 6.598,00 |
| 14.02.2025 | 112,06 | 114,91 | 111,26 | 113,69 | 0,94% | 9.505,00 |
| 13.02.2025 | 113,35 | 113,69 | 110,87 | 112,63 | -0,34% | 16.437,00 |
| 12.02.2025 | 109,21 | 113,16 | 105,96 | 113,01 | 4,11% | 24.664,00 |
| 11.02.2025 | 114,41 | 114,79 | 108,35 | 108,55 | -4,00% | 22.483,00 |
| 10.02.2025 | 108,97 | 113,21 | 105,54 | 113,07 | 5,25% | 29.633,00 |
| 07.02.2025 | 108,76 | 112,65 | 106,39 | 107,43 | 0,35% | 21.857,00 |
| 06.02.2025 | 96,96 | 107,34 | 96,81 | 107,06 | 10,00% | 26.465,00 |
| 05.02.2025 | 99,34 | 99,46 | 95,32 | 97,33 | -2,71% | 12.983,00 |
| 04.02.2025 | 97,25 | 103,19 | 94,04 | 100,04 | 22,77% | 64.971,00 |
| 03.02.2025 | 77,46 | 81,88 | 76,04 | 81,49 | 2,36% | 25.736,00 |
| 31.01.2025 | 78,14 | 82,01 | 77,45 | 79,61 | 1,82% | 21.869,00 |
| 30.01.2025 | 76,31 | 78,47 | 76,15 | 78,19 | 2,02% | 6.355,00 |
| 29.01.2025 | 76,84 | 77,71 | 74,66 | 76,64 | -0,49% | 6.626,00 |
| 28.01.2025 | 72,50 | 77,38 | 70,98 | 77,02 | 7,06% | 8.042,00 |
| 27.01.2025 | 75,47 | 75,47 | 67,03 | 71,94 | -4,49% | 24.917,00 |
| 24.01.2025 | 76,04 | 78,18 | 74,78 | 75,32 | -0,55% | 10.605,00 |
| 23.01.2025 | 73,94 | 75,76 | 72,17 | 75,74 | 2,59% | 6.891,00 |
| 22.01.2025 | 72,18 | 74,06 | 70,88 | 73,83 | 5,25% | 7.414,00 |
| 21.01.2025 | 70,27 | 70,96 | 67,99 | 70,15 | -0,16% | 6.870,00 |
| 20.01.2025 | 70,12 | 71,25 | 69,73 | 70,26 | 0,61% | 10.855,00 |
| 17.01.2025 | 67,77 | 70,39 | 67,52 | 69,84 | 3,74% | 7.140,00 |
| 16.01.2025 | 66,31 | 69,35 | 66,31 | 67,32 | 1,62% | 16.369,00 |
| 15.01.2025 | 63,98 | 66,86 | 63,78 | 66,24 | 3,63% | 6.216,00 |
| 14.01.2025 | 64,47 | 66,44 | 63,31 | 63,92 | 0,52% | 14.474,00 |
| 13.01.2025 | 65,12 | 65,12 | 62,27 | 63,59 | -3,23% | 16.949,00 |
| 10.01.2025 | 64,47 | 66,59 | 63,48 | 65,71 | 1,92% | 11.792,00 |
| 09.01.2025 | 65,99 | 65,99 | 63,77 | 64,47 | -2,52% | 19.913,00 |
| 08.01.2025 | 67,81 | 67,81 | 64,57 | 66,14 | -2,38% | 26.942,00 |
| 07.01.2025 | 73,13 | 73,31 | 67,41 | 67,75 | -7,24% | 21.913,00 |
| 06.01.2025 | 77,48 | 77,48 | 71,88 | 73,04 | -5,76% | 16.966,00 |
| 03.01.2025 | 73,29 | 77,69 | 72,50 | 77,50 | 5,79% | 11.697,00 |
| 02.01.2025 | 75,18 | 75,18 | 70,29 | 73,26 | -0,98% | 14.844,00 |
| 30.12.2024 | 75,59 | 75,59 | 73,47 | 73,98 | -1,54% | 4.055,00 |
| 27.12.2024 | 78,79 | 78,80 | 74,83 | 75,14 | -3,43% | 29.096,00 |
| 23.12.2024 | 76,72 | 79,60 | 74,55 | 77,80 | 1,43% | 23.342,00 |
| 20.12.2024 | 71,33 | 77,34 | 67,76 | 76,70 | 6,37% | 38.832,00 |
| 19.12.2024 | 69,36 | 73,54 | 68,83 | 72,11 | 4,06% | 30.557,00 |
| 18.12.2024 | 70,40 | 74,34 | 67,88 | 69,29 | -1,60% | 23.013,00 |
| 17.12.2024 | 71,67 | 71,77 | 68,30 | 70,42 | -1,74% | 20.488,00 |
| 16.12.2024 | 73,75 | 74,17 | 67,89 | 71,67 | -2,08% | 32.977,00 |
| 13.12.2024 | 69,69 | 73,24 | 69,08 | 73,19 | 4,99% | 15.244,00 |
| 12.12.2024 | 68,89 | 71,85 | 67,54 | 69,71 | 1,26% | 11.852,00 |
| 11.12.2024 | 67,89 | 69,88 | 64,82 | 68,84 | 1,47% | 12.098,00 |
| 10.12.2024 | 69,55 | 71,88 | 67,19 | 67,84 | -2,42% | 19.816,00 |
| 09.12.2024 | 73,23 | 78,26 | 67,21 | 69,52 | -4,14% | 69.033,00 |
| 06.12.2024 | 68,73 | 72,81 | 68,19 | 72,52 | 6,54% | 35.890,00 |
| 05.12.2024 | 66,55 | 69,05 | 65,93 | 68,07 | 2,31% | 36.289,00 |
| 04.12.2024 | 67,99 | 68,73 | 64,10 | 66,54 | -1,68% | 30.515,00 |
| 03.12.2024 | 63,48 | 67,92 | 62,36 | 67,68 | 6,61% | 39.353,00 |
| 02.12.2024 | 63,27 | 64,74 | 62,89 | 63,48 | 0,33% | 16.450,00 |
| 29.11.2024 | 62,01 | 63,55 | 61,62 | 63,27 | 2,08% | 23.688,00 |
| 28.11.2024 | 62,49 | 62,83 | 61,20 | 61,98 | -0,82% | 9.416,00 |
| 27.11.2024 | 63,21 | 63,95 | 60,70 | 62,49 | -0,91% | 27.633,00 |
| 26.11.2024 | 62,01 | 63,26 | 60,91 | 63,07 | 1,79% | 22.569,00 |
| 25.11.2024 | 61,30 | 64,51 | 61,03 | 61,96 | 0,75% | 21.141,00 |
| 22.11.2024 | 58,53 | 61,93 | 58,14 | 61,50 | 5,13% | 10.497,00 |
| 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 |