133,160€
0,23%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 132,56 | 133,39 | 132,56 | 133,15 | 0,22% | 103,00 |
| 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 |
| 15.05.2025 | 115,71 | 116,17 | 112,49 | 114,45 | -1,78% | 18.425,00 |
| 14.05.2025 | 115,71 | 118,89 | 113,31 | 116,53 | 1,62% | 15.849,00 |
| 13.05.2025 | 106,57 | 116,92 | 105,15 | 114,67 | 7,51% | 22.283,00 |
| 12.05.2025 | 107,60 | 111,02 | 103,39 | 106,66 | 2,29% | 29.794,00 |
| 09.05.2025 | 105,78 | 106,65 | 102,05 | 104,27 | -1,91% | 11.105,00 |
| 08.05.2025 | 97,50 | 107,33 | 97,50 | 106,30 | 8,82% | 13.345,00 |
| 07.05.2025 | 96,72 | 98,40 | 94,21 | 97,68 | 2,02% | 15.276,00 |
| 06.05.2025 | 99,15 | 102,21 | 92,80 | 95,75 | -12,57% | 62.505,00 |
| 05.05.2025 | 109,13 | 110,88 | 106,86 | 109,51 | -0,22% | 18.785,00 |
| 02.05.2025 | 103,75 | 110,03 | 102,64 | 109,75 | 4,79% | 16.688,00 |
| 30.04.2025 | 101,78 | 104,77 | 97,11 | 104,73 | 2,71% | 16.613,00 |
| 29.04.2025 | 100,60 | 102,28 | 99,25 | 101,97 | 1,62% | 7.911,00 |
| 28.04.2025 | 99,48 | 100,63 | 95,49 | 100,34 | 1,06% | 34.758,00 |
| 25.04.2025 | 96,51 | 99,32 | 94,05 | 99,29 | 4,92% | 18.791,00 |
| 24.04.2025 | 88,92 | 94,82 | 86,71 | 94,64 | 6,17% | 20.325,00 |
| 23.04.2025 | 82,37 | 91,09 | 82,37 | 89,14 | 8,28% | 26.022,00 |
| 22.04.2025 | 79,75 | 84,17 | 79,09 | 82,32 | -0,11% | 19.489,00 |
| 17.04.2025 | 82,04 | 84,15 | 81,18 | 82,41 | 1,20% | 13.028,00 |
| 16.04.2025 | 85,15 | 86,15 | 78,64 | 81,43 | -6,63% | 30.513,00 |
| 15.04.2025 | 81,17 | 87,74 | 80,58 | 87,22 | 6,97% | 15.526,00 |