108,500€
0,03%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 81,23 | 86,04 | 79,01 | 81,53 | 4,57% | 37.679,00 |
| 11.04.2025 | 77,68 | 80,99 | 75,24 | 77,97 | -1,37% | 14.308,00 |
| 10.04.2025 | 83,92 | 83,99 | 75,21 | 79,05 | -5,97% | 22.653,00 |
| 09.04.2025 | 67,79 | 85,25 | 67,18 | 84,07 | 19,14% | 35.119,00 |
| 08.04.2025 | 72,59 | 78,93 | 68,67 | 70,56 | -1,07% | 25.983,00 |
| 07.04.2025 | 66,33 | 74,61 | 58,23 | 71,33 | 5,57% | 31.458,00 |
| 04.04.2025 | 74,35 | 76,17 | 65,62 | 67,57 | -10,88% | 23.697,00 |
| 03.04.2025 | 76,57 | 77,57 | 72,91 | 75,82 | -6,01% | 10.776,00 |
| 02.04.2025 | 78,65 | 81,48 | 75,63 | 80,66 | 2,82% | 10.244,00 |
| 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 |