142,160€
-0,58%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 143,25 | 144,00 | 142,11 | 142,94 | -0,03% | 859,00 |
| 26.11.2025 | 142,67 | 145,18 | 141,60 | 142,99 | 0,82% | 2.019,00 |
| 25.11.2025 | 141,38 | 142,42 | 135,37 | 141,82 | 0,62% | 1.910,00 |
| 24.11.2025 | 135,22 | 143,29 | 134,53 | 140,94 | 4,17% | 7.128,00 |
| 21.11.2025 | 135,21 | 137,35 | 128,41 | 135,30 | 0,08% | 8.744,00 |
| 20.11.2025 | 147,41 | 151,13 | 133,91 | 135,19 | -5,74% | 7.140,00 |
| 19.11.2025 | 143,79 | 146,97 | 140,86 | 143,42 | -1,29% | 2.235,00 |
| 18.11.2025 | 145,01 | 149,29 | 142,80 | 145,29 | -1,85% | 3.341,00 |
| 17.11.2025 | 151,33 | 151,85 | 144,78 | 148,03 | -1,16% | 5.172,00 |
| 14.11.2025 | 147,52 | 152,58 | 139,56 | 149,76 | 1,16% | 10.269,00 |
| 13.11.2025 | 158,49 | 159,70 | 146,59 | 148,05 | -6,88% | 6.597,00 |
| 12.11.2025 | 164,92 | 166,34 | 155,44 | 158,99 | -3,95% | 2.765,00 |
| 11.11.2025 | 166,22 | 168,00 | 161,37 | 165,53 | -1,14% | 1.160,00 |
| 10.11.2025 | 159,37 | 168,32 | 158,40 | 167,44 | 8,59% | 7.936,00 |
| 07.11.2025 | 152,25 | 154,46 | 145,99 | 154,20 | 1,68% | 11.725,00 |
| 06.11.2025 | 163,35 | 165,79 | 151,21 | 151,65 | -7,16% | 9.675,00 |
| 05.11.2025 | 163,94 | 165,45 | 158,19 | 163,35 | -1,13% | 6.659,00 |
| 04.11.2025 | 168,86 | 171,11 | 162,34 | 165,22 | -7,85% | 15.538,00 |
| 03.11.2025 | 173,86 | 180,00 | 173,86 | 179,29 | 2,97% | 13.100,00 |
| 31.10.2025 | 170,23 | 177,08 | 169,90 | 174,12 | 2,47% | 12.851,00 |
| 30.10.2025 | 170,41 | 172,54 | 167,86 | 169,93 | -0,94% | 5.297,00 |
| 29.10.2025 | 163,38 | 172,52 | 163,34 | 171,54 | 5,41% | 23.003,00 |
| 28.10.2025 | 162,28 | 164,43 | 160,16 | 162,74 | 0,31% | 5.313,00 |
| 27.10.2025 | 159,02 | 165,67 | 159,02 | 162,24 | 2,19% | 7.267,00 |
| 24.10.2025 | 155,46 | 160,05 | 155,46 | 158,76 | 2,06% | 3.175,00 |
| 23.10.2025 | 151,26 | 156,40 | 149,50 | 155,56 | 2,90% | 12.109,00 |
| 22.10.2025 | 156,18 | 157,02 | 145,93 | 151,17 | -3,40% | 13.866,00 |
| 21.10.2025 | 156,08 | 157,12 | 153,88 | 156,49 | 0,27% | 5.029,00 |
| 20.10.2025 | 151,50 | 157,07 | 151,50 | 156,07 | 2,23% | 6.323,00 |
| 17.10.2025 | 151,07 | 155,67 | 145,92 | 152,66 | 0,33% | 17.221,00 |
| 16.10.2025 | 154,24 | 158,55 | 151,07 | 152,16 | -1,00% | 15.015,00 |
| 15.10.2025 | 155,58 | 158,49 | 151,33 | 153,69 | -0,72% | 8.336,00 |
| 14.10.2025 | 153,22 | 157,06 | 147,57 | 154,81 | 1,08% | 6.229,00 |
| 13.10.2025 | 150,60 | 156,13 | 150,11 | 153,15 | 1,42% | 9.933,00 |
| 10.10.2025 | 160,15 | 161,65 | 150,93 | 151,00 | -6,12% | 17.260,00 |
| 09.10.2025 | 157,89 | 162,40 | 155,24 | 160,85 | 1,91% | 15.346,00 |
| 08.10.2025 | 157,49 | 158,76 | 155,89 | 157,84 | 0,93% | 7.333,00 |
| 07.10.2025 | 153,66 | 159,72 | 152,60 | 156,39 | 1,92% | 13.754,00 |
| 06.10.2025 | 151,33 | 156,35 | 150,05 | 153,45 | 3,97% | 13.738,00 |
| 03.10.2025 | 159,42 | 160,08 | 145,58 | 147,59 | -7,50% | 17.611,00 |
| 02.10.2025 | 157,40 | 160,30 | 156,27 | 159,56 | 1,21% | 6.917,00 |
| 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 |