158,950€
0,82%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 157,40 | 158,95 | 157,40 | 158,85 | 0,76% | 536,00 |
| 01.10.2025 | 155,13 | 158,70 | 151,59 | 157,65 | 1,46% | 9.781,00 |
| 30.09.2025 | 152,10 | 155,68 | 150,67 | 155,38 | 1,90% | 9.016,00 |
| 29.09.2025 | 152,23 | 154,21 | 151,09 | 152,49 | 0,48% | 12.509,00 |
| 26.09.2025 | 152,25 | 154,94 | 149,67 | 151,76 | -1,67% | 7.060,00 |
| 25.09.2025 | 153,00 | 157,83 | 148,01 | 154,33 | 0,90% | 6.755,00 |
| 24.09.2025 | 154,27 | 157,46 | 150,89 | 152,95 | -0,98% | 3.109,00 |
| 23.09.2025 | 152,28 | 157,55 | 149,92 | 154,47 | 1,97% | 6.525,00 |
| 22.09.2025 | 155,50 | 156,12 | 151,20 | 151,49 | -2,42% | 5.590,00 |
| 19.09.2025 | 150,03 | 156,81 | 148,93 | 155,24 | 3,42% | 10.902,00 |
| 18.09.2025 | 144,22 | 151,31 | 143,00 | 150,11 | 5,56% | 18.215,00 |
| 17.09.2025 | 143,25 | 143,44 | 135,63 | 142,21 | -0,95% | 5.264,00 |
| 16.09.2025 | 144,80 | 145,57 | 142,70 | 143,57 | -1,16% | 3.703,00 |
| 15.09.2025 | 145,71 | 146,34 | 142,36 | 145,26 | -0,40% | 5.314,00 |
| 12.09.2025 | 140,65 | 146,12 | 140,19 | 145,84 | 3,74% | 4.716,00 |
| 11.09.2025 | 142,23 | 143,76 | 139,25 | 140,58 | -1,46% | 17.085,00 |
| 10.09.2025 | 139,25 | 143,69 | 139,25 | 142,66 | 2,82% | 11.825,00 |
| 09.09.2025 | 132,74 | 138,78 | 132,31 | 138,75 | 4,50% | 2.035,00 |
| 08.09.2025 | 130,26 | 134,65 | 130,00 | 132,77 | 1,68% | 4.875,00 |
| 05.09.2025 | 133,80 | 135,57 | 126,15 | 130,58 | -2,57% | 65.861,00 |
| 04.09.2025 | 132,56 | 134,95 | 131,65 | 134,02 | 0,87% | 1.023,00 |
| 03.09.2025 | 135,60 | 138,06 | 131,88 | 132,86 | -1,45% | 3.457,00 |
| 02.09.2025 | 133,19 | 135,81 | 129,23 | 134,81 | 1,39% | 6.256,00 |
| 01.09.2025 | 133,41 | 134,06 | 132,76 | 132,96 | -0,69% | 1.648,00 |
| 29.08.2025 | 135,10 | 135,71 | 132,32 | 133,88 | -1,04% | 3.082,00 |
| 28.08.2025 | 133,24 | 136,07 | 131,63 | 135,29 | 0,40% | 5.301,00 |
| 27.08.2025 | 139,74 | 141,77 | 134,10 | 134,75 | -2,51% | 10.989,00 |
| 26.08.2025 | 134,58 | 139,21 | 132,82 | 138,22 | 2,10% | 5.676,00 |
| 25.08.2025 | 136,23 | 136,44 | 127,63 | 135,38 | -0,02% | 6.747,00 |
| 22.08.2025 | 134,18 | 139,24 | 131,79 | 135,41 | 0,71% | 8.111,00 |
| 21.08.2025 | 136,45 | 137,23 | 132,37 | 134,46 | 0,38% | 9.986,00 |
| 20.08.2025 | 131,99 | 134,83 | 122,11 | 133,95 | -1,11% | 94.334,00 |
| 19.08.2025 | 148,48 | 148,64 | 134,75 | 135,46 | -9,17% | 60.688,00 |
| 18.08.2025 | 151,53 | 152,36 | 147,06 | 149,13 | -1,49% | 10.197,00 |
| 15.08.2025 | 156,75 | 156,75 | 148,19 | 151,38 | -2,64% | 8.298,00 |
| 14.08.2025 | 158,30 | 158,97 | 154,40 | 155,48 | -1,33% | 6.528,00 |
| 13.08.2025 | 160,28 | 161,82 | 156,78 | 157,58 | -1,54% | 8.380,00 |
| 12.08.2025 | 157,28 | 161,14 | 156,29 | 160,04 | 1,64% | 11.315,00 |
| 11.08.2025 | 161,04 | 162,18 | 156,84 | 157,45 | -1,94% | 23.016,00 |
| 08.08.2025 | 157,00 | 161,23 | 156,91 | 160,56 | 2,76% | 15.126,00 |
| 07.08.2025 | 154,60 | 158,48 | 153,26 | 156,24 | 1,51% | 21.384,00 |
| 06.08.2025 | 149,07 | 155,31 | 147,18 | 153,92 | 2,98% | 14.291,00 |
| 05.08.2025 | 145,99 | 152,62 | 145,40 | 149,47 | 7,56% | 41.860,00 |
| 04.08.2025 | 133,89 | 139,29 | 133,89 | 138,96 | 4,06% | 13.148,00 |
| 01.08.2025 | 138,42 | 138,47 | 130,67 | 133,54 | -3,82% | 11.953,00 |
| 31.07.2025 | 139,77 | 140,99 | 137,23 | 138,84 | 0,01% | 14.482,00 |
| 30.07.2025 | 135,32 | 138,96 | 134,91 | 138,82 | 2,67% | 15.692,00 |
| 29.07.2025 | 136,13 | 138,87 | 134,36 | 135,21 | -0,74% | 25.605,00 |
| 28.07.2025 | 137,53 | 138,46 | 132,17 | 136,22 | 0,69% | 10.293,00 |
| 25.07.2025 | 131,85 | 136,71 | 131,20 | 135,29 | 2,62% | 20.825,00 |
| 24.07.2025 | 130,83 | 132,27 | 129,73 | 131,83 | 0,51% | 7.256,00 |
| 23.07.2025 | 127,51 | 131,32 | 126,57 | 131,16 | 3,37% | 5.985,00 |
| 22.07.2025 | 129,26 | 129,81 | 124,04 | 126,88 | -2,29% | 8.069,00 |
| 21.07.2025 | 131,89 | 133,13 | 129,43 | 129,85 | -1,66% | 12.924,00 |
| 18.07.2025 | 132,76 | 133,34 | 130,65 | 132,04 | -0,63% | 19.792,00 |
| 17.07.2025 | 129,64 | 134,41 | 129,64 | 132,88 | 2,43% | 12.329,00 |
| 16.07.2025 | 127,42 | 130,24 | 126,30 | 129,73 | 1,23% | 17.333,00 |
| 15.07.2025 | 127,51 | 129,59 | 126,65 | 128,16 | 0,27% | 28.714,00 |
| 14.07.2025 | 121,00 | 128,16 | 121,00 | 127,82 | 5,18% | 14.880,00 |
| 11.07.2025 | 121,47 | 123,63 | 120,01 | 121,52 | -0,20% | 13.067,00 |
| 10.07.2025 | 121,53 | 124,11 | 119,45 | 121,76 | -0,24% | 10.029,00 |
| 09.07.2025 | 118,98 | 122,14 | 117,36 | 122,05 | 2,41% | 9.834,00 |
| 08.07.2025 | 118,21 | 119,29 | 116,15 | 119,18 | 0,42% | 4.477,00 |
| 07.07.2025 | 114,48 | 118,92 | 112,72 | 118,68 | 4,79% | 8.403,00 |
| 04.07.2025 | 114,26 | 114,38 | 112,83 | 113,25 | -0,88% | 2.729,00 |
| 03.07.2025 | 112,75 | 115,11 | 112,13 | 114,25 | 2,13% | 6.673,00 |
| 02.07.2025 | 112,10 | 113,47 | 109,85 | 111,87 | 0,95% | 74.254,00 |
| 01.07.2025 | 115,92 | 116,28 | 109,22 | 110,82 | -4,29% | - |
| 30.06.2025 | 114,75 | 118,22 | 114,50 | 115,79 | 3,24% | - |
| 27.06.2025 | 123,31 | 124,88 | 111,60 | 112,16 | -9,05% | - |
| 26.06.2025 | 122,44 | 126,55 | 122,05 | 123,32 | 0,58% | - |
| 25.06.2025 | 123,25 | 127,20 | 121,54 | 122,61 | -0,59% | - |
| 24.06.2025 | 121,54 | 123,62 | 119,01 | 123,34 | 2,09% | 8.759,00 |
| 23.06.2025 | 120,13 | 123,30 | 118,03 | 120,82 | 1,49% | 11.497,00 |
| 20.06.2025 | 120,37 | 123,39 | 118,53 | 119,05 | -0,44% | 4.821,00 |
| 19.06.2025 | 121,62 | 122,15 | 119,05 | 119,58 | -1,87% | 3.089,00 |
| 18.06.2025 | 120,44 | 122,21 | 119,54 | 121,86 | 1,25% | 2.457,00 |
| 17.06.2025 | 121,04 | 121,34 | 118,55 | 120,36 | -1,60% | 1.979,00 |
| 16.06.2025 | 120,88 | 124,77 | 119,27 | 122,32 | 2,76% | 16.518,00 |
| 13.06.2025 | 114,52 | 121,15 | 114,12 | 119,04 | 2,07% | 22.866,00 |
| 12.06.2025 | 118,24 | 118,86 | 116,26 | 116,63 | -1,78% | 4.403,00 |
| 11.06.2025 | 115,95 | 121,25 | 115,30 | 118,74 | 2,19% | 8.180,00 |
| 10.06.2025 | 115,38 | 117,14 | 113,37 | 116,20 | 0,59% | 7.690,00 |
| 09.06.2025 | 111,94 | 115,71 | 109,48 | 115,52 | 3,04% | 7.434,00 |
| 06.06.2025 | 107,17 | 112,43 | 106,70 | 112,11 | 6,90% | 16.150,00 |
| 05.06.2025 | 113,61 | 115,61 | 103,96 | 104,87 | -7,95% | 26.460,00 |
| 04.06.2025 | 117,17 | 117,71 | 109,95 | 113,93 | -2,81% | 17.647,00 |
| 03.06.2025 | 114,88 | 118,94 | 114,30 | 117,23 | 1,61% | 10.611,00 |
| 02.06.2025 | 115,50 | 117,78 | 112,69 | 115,37 | -0,47% | 9.689,00 |
| 30.05.2025 | 107,62 | 116,12 | 107,09 | 115,91 | 7,81% | 24.708,00 |
| 29.05.2025 | 112,63 | 112,84 | 107,12 | 107,51 | -1,93% | 12.490,00 |
| 28.05.2025 | 108,99 | 111,15 | 107,87 | 109,63 | 0,74% | 10.935,00 |
| 27.05.2025 | 110,59 | 112,70 | 106,67 | 108,83 | -1,95% | 20.532,00 |
| 26.05.2025 | 108,50 | 112,96 | 108,37 | 111,00 | 2,29% | 9.250,00 |
| 23.05.2025 | 108,97 | 110,43 | 105,51 | 108,52 | 0,05% | 12.354,00 |
| 22.05.2025 | 106,25 | 111,98 | 106,03 | 108,47 | 1,82% | 9.375,00 |
| 21.05.2025 | 110,85 | 112,14 | 105,45 | 106,53 | -4,26% | 17.160,00 |
| 20.05.2025 | 112,45 | 114,11 | 110,87 | 111,27 | -0,92% | 8.642,00 |
| 19.05.2025 | 111,70 | 113,57 | 108,76 | 112,30 | -3,22% | 22.203,00 |
| 16.05.2025 | 114,48 | 116,33 | 113,62 | 116,04 | 1,39% | 11.065,00 |