130,940€
-0,43%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 132,04 | 132,30 | 130,27 | 131,00 | -0,39% | 290,00 |
| 05.03.2026 | 131,05 | 134,73 | 129,16 | 131,51 | -0,27% | 2.622,00 |
| 04.03.2026 | 125,21 | 132,86 | 124,62 | 131,87 | 4,03% | 6.657,00 |
| 03.03.2026 | 122,46 | 126,90 | 119,62 | 126,76 | 2,14% | 6.311,00 |
| 02.03.2026 | 116,90 | 125,93 | 116,90 | 124,10 | 8,35% | 8.604,00 |
| 27.02.2026 | 115,97 | 116,85 | 112,97 | 114,54 | -0,44% | 5.354,00 |
| 26.02.2026 | 113,87 | 116,37 | 112,60 | 115,05 | 1,75% | 1.584,00 |
| 25.02.2026 | 109,14 | 115,25 | 108,54 | 113,07 | 3,22% | 4.185,00 |
| 24.02.2026 | 110,55 | 110,88 | 107,44 | 109,54 | -1,14% | 3.856,00 |
| 23.02.2026 | 114,77 | 114,77 | 108,02 | 110,80 | -3,24% | 3.784,00 |
| 20.02.2026 | 115,00 | 115,88 | 111,56 | 114,51 | -0,03% | 1.156,00 |
| 19.02.2026 | 115,76 | 116,01 | 111,61 | 114,54 | -0,37% | 1.474,00 |
| 18.02.2026 | 112,05 | 119,28 | 112,05 | 114,97 | 2,35% | 2.599,00 |
| 17.02.2026 | 108,97 | 113,35 | 107,71 | 112,33 | 2,73% | 2.466,00 |
| 16.02.2026 | 110,74 | 112,96 | 108,52 | 109,35 | -0,59% | 1.384,00 |
| 13.02.2026 | 107,28 | 112,47 | 106,36 | 110,00 | 1,29% | 1.685,00 |
| 12.02.2026 | 113,75 | 115,43 | 106,69 | 108,60 | -4,46% | 5.858,00 |
| 11.02.2026 | 117,28 | 117,97 | 112,13 | 113,67 | -2,94% | 4.929,00 |
| 10.02.2026 | 121,17 | 122,83 | 115,83 | 117,11 | -2,47% | 2.000,00 |
| 09.02.2026 | 117,26 | 122,56 | 113,15 | 120,07 | 4,70% | 4.881,00 |
| 06.02.2026 | 109,39 | 116,97 | 108,22 | 114,68 | 4,17% | 9.021,00 |
| 05.02.2026 | 117,58 | 119,53 | 108,91 | 110,09 | -5,95% | 15.249,00 |
| 04.02.2026 | 132,74 | 134,30 | 115,03 | 117,06 | -12,39% | 13.093,00 |
| 03.02.2026 | 133,84 | 141,46 | 129,66 | 133,62 | 6,37% | 12.000,00 |
| 02.02.2026 | 119,83 | 128,05 | 118,02 | 125,62 | 2,38% | 6.503,00 |
| 30.01.2026 | 125,89 | 126,69 | 122,56 | 122,70 | -2,68% | 2.012,00 |
| 29.01.2026 | 133,65 | 134,17 | 123,44 | 126,08 | -4,35% | 10.335,00 |
| 28.01.2026 | 138,24 | 138,87 | 131,70 | 131,82 | -4,33% | 3.245,00 |
| 27.01.2026 | 140,99 | 142,60 | 137,37 | 137,78 | -2,53% | 1.284,00 |
| 26.01.2026 | 143,02 | 143,69 | 140,95 | 141,35 | -1,78% | 1.281,00 |
| 23.01.2026 | 140,79 | 145,79 | 140,79 | 143,91 | 2,07% | 1.523,00 |
| 22.01.2026 | 142,61 | 145,08 | 140,42 | 140,99 | -0,21% | 1.023,00 |
| 21.01.2026 | 143,74 | 145,21 | 137,77 | 141,28 | -1,88% | 2.005,00 |
| 20.01.2026 | 144,01 | 146,61 | 140,33 | 143,99 | -0,03% | 4.581,00 |
| 19.01.2026 | 145,40 | 147,89 | 142,61 | 144,04 | -2,30% | 2.290,00 |
| 16.01.2026 | 153,57 | 157,02 | 146,62 | 147,43 | -3,34% | 2.325,00 |
| 15.01.2026 | 152,78 | 155,57 | 152,15 | 152,53 | -0,25% | 2.618,00 |
| 14.01.2026 | 153,04 | 155,66 | 149,29 | 152,91 | -0,26% | 3.247,00 |
| 13.01.2026 | 153,45 | 155,44 | 151,24 | 153,31 | -0,01% | 1.242,00 |
| 12.01.2026 | 150,05 | 156,25 | 148,84 | 153,32 | 0,68% | 2.971,00 |
| 09.01.2026 | 151,60 | 153,69 | 150,33 | 152,29 | 0,34% | 3.376,00 |
| 08.01.2026 | 156,84 | 160,15 | 149,67 | 151,78 | -2,34% | 5.902,00 |
| 07.01.2026 | 153,31 | 160,16 | 152,00 | 155,42 | 1,02% | 5.654,00 |
| 06.01.2026 | 149,21 | 154,04 | 147,83 | 153,85 | 3,64% | 3.072,00 |
| 05.01.2026 | 148,45 | 150,55 | 147,19 | 148,44 | 3,15% | 28.990,00 |
| 02.01.2026 | 154,30 | 156,06 | 141,98 | 143,90 | -8,28% | 10.440,00 |
| 30.12.2025 | 156,91 | 157,19 | 156,08 | 156,89 | 0,25% | 539,00 |
| 29.12.2025 | 159,10 | 159,84 | 155,89 | 156,50 | -4,89% | 6.947,00 |
| 23.12.2025 | 164,42 | 165,96 | 162,59 | 164,55 | -0,18% | 26.609,00 |
| 22.12.2025 | 165,65 | 169,03 | 163,78 | 164,85 | -0,51% | 2.081,00 |
| 19.12.2025 | 157,87 | 166,29 | 157,87 | 165,70 | 4,61% | 2.332,00 |
| 18.12.2025 | 152,21 | 159,85 | 151,90 | 158,40 | 4,87% | 2.565,00 |
| 17.12.2025 | 160,07 | 161,22 | 150,73 | 151,05 | -5,49% | 3.221,00 |
| 16.12.2025 | 158,46 | 159,95 | 152,00 | 159,82 | 2,43% | 1.699,00 |
| 15.12.2025 | 156,22 | 159,73 | 155,41 | 156,03 | -0,10% | 1.628,00 |
| 12.12.2025 | 160,16 | 160,16 | 151,42 | 156,19 | -2,20% | 3.817,00 |
| 11.12.2025 | 160,60 | 160,60 | 153,58 | 159,70 | -0,69% | 2.286,00 |
| 10.12.2025 | 156,28 | 163,12 | 155,68 | 160,81 | 2,87% | 1.738,00 |
| 09.12.2025 | 155,56 | 157,29 | 154,10 | 156,32 | 0,39% | 764,00 |
| 08.12.2025 | 156,03 | 157,83 | 154,31 | 155,71 | -0,26% | 1.576,00 |
| 05.12.2025 | 152,94 | 156,45 | 152,07 | 156,12 | 2,23% | 669,00 |
| 04.12.2025 | 150,77 | 153,05 | 149,56 | 152,72 | 1,14% | 949,00 |
| 03.12.2025 | 144,43 | 151,03 | 144,43 | 151,00 | 2,85% | 1.198,00 |
| 02.12.2025 | 144,45 | 151,40 | 143,58 | 146,81 | 1,90% | 1.379,00 |
| 01.12.2025 | 142,80 | 145,44 | 140,24 | 144,07 | -0,89% | 6.032,00 |
| 28.11.2025 | 144,58 | 146,13 | 143,34 | 145,36 | 1,69% | 1.225,00 |
| 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 |