136,610€
0,97%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 135,85 | 136,54 | 135,15 | 136,44 | 0,84% | 22,00 |
| 06.08.2026 | 136,85 | 136,98 | 132,41 | 135,30 | -1,46% | 2.266,00 |
| 05.08.2026 | 138,06 | 143,62 | 136,96 | 137,30 | -2,60% | 4.009,00 |
| 04.08.2026 | 122,88 | 142,74 | 122,88 | 140,96 | 29,01% | 46.312,00 |
| 03.08.2026 | 108,25 | 110,81 | 107,35 | 109,26 | 2,47% | 3.919,00 |
| 31.07.2026 | 106,31 | 108,65 | 104,16 | 106,63 | 0,51% | 512,00 |
| 30.07.2026 | 107,36 | 107,86 | 104,57 | 106,09 | -1,20% | 300,00 |
| 29.07.2026 | 108,42 | 111,11 | 106,92 | 107,38 | -0,45% | 1.692,00 |
| 28.07.2026 | 115,87 | 116,67 | 103,70 | 107,86 | -6,60% | 1.516,00 |
| 27.07.2026 | 108,92 | 116,43 | 108,76 | 115,48 | 6,84% | 1.647,00 |
| 24.07.2026 | 107,87 | 110,38 | 107,33 | 108,09 | 0,48% | 172,00 |
| 23.07.2026 | 109,31 | 111,22 | 106,23 | 107,57 | -1,56% | 1.115,00 |
| 22.07.2026 | 116,00 | 116,87 | 108,22 | 109,28 | -6,21% | 3.063,00 |
| 21.07.2026 | 117,50 | 118,00 | 115,03 | 116,51 | -2,30% | 1.405,00 |
| 20.07.2026 | 115,11 | 119,67 | 113,77 | 119,25 | 3,28% | 401,00 |
| 17.07.2026 | 114,33 | 117,83 | 112,93 | 115,46 | -1,77% | 495,00 |
| 16.07.2026 | 116,47 | 118,01 | 112,43 | 117,54 | 0,85% | 3.204,00 |
| 15.07.2026 | 116,72 | 119,74 | 115,68 | 116,55 | -0,50% | 175,00 |
| 14.07.2026 | 113,38 | 118,89 | 107,15 | 117,13 | 2,80% | 1.465,00 |
| 13.07.2026 | 111,06 | 114,75 | 110,38 | 113,94 | 2,47% | 380,00 |
| 10.07.2026 | 112,10 | 115,73 | 110,13 | 111,19 | -1,46% | 1.215,00 |
| 09.07.2026 | 115,63 | 116,69 | 109,12 | 112,84 | -2,40% | 2.457,00 |
| 08.07.2026 | 116,64 | 117,24 | 111,09 | 115,61 | -1,88% | 1.111,00 |
| 07.07.2026 | 115,86 | 121,52 | 115,07 | 117,82 | 1,99% | 2.518,00 |
| 06.07.2026 | 113,01 | 117,32 | 111,12 | 115,52 | 2,89% | 1.556,00 |
| 03.07.2026 | 113,21 | 114,01 | 111,47 | 112,27 | -0,87% | 1.153,00 |
| 02.07.2026 | 109,81 | 116,04 | 109,33 | 113,25 | 2,42% | 2.906,00 |
| 01.07.2026 | 103,12 | 112,71 | 102,89 | 110,57 | 8,30% | 4.837,00 |
| 30.06.2026 | 102,80 | 103,99 | 100,39 | 102,10 | 0,67% | 2.170,00 |
| 29.06.2026 | 100,55 | 104,36 | 99,82 | 101,42 | 1,97% | 2.222,00 |
| 26.06.2026 | 93,88 | 100,08 | 93,49 | 99,46 | 5,48% | 2.047,00 |
| 25.06.2026 | 99,25 | 99,90 | 93,56 | 94,30 | -5,86% | 63.336,00 |
| 24.06.2026 | 102,54 | 103,74 | 98,89 | 100,16 | -2,46% | 32.795,00 |
| 23.06.2026 | 103,22 | 106,06 | 102,09 | 102,69 | -2,13% | 2.253,00 |
| 22.06.2026 | 110,53 | 112,68 | 104,38 | 104,93 | -6,03% | 4.230,00 |
| 19.06.2026 | 112,24 | 112,64 | 111,07 | 111,66 | -0,69% | 643,00 |
| 18.06.2026 | 114,63 | 114,79 | 109,03 | 112,44 | -1,81% | 2.675,00 |
| 17.06.2026 | 114,49 | 117,37 | 112,72 | 114,51 | 0,03% | 1.435,00 |
| 16.06.2026 | 116,38 | 117,52 | 111,70 | 114,48 | -1,37% | 3.274,00 |
| 15.06.2026 | 113,15 | 116,37 | 111,65 | 116,07 | 4,97% | 3.071,00 |
| 12.06.2026 | 113,98 | 114,42 | 109,47 | 110,57 | -2,28% | 1.781,00 |
| 11.06.2026 | 113,42 | 114,38 | 110,40 | 113,15 | 0,13% | 976,00 |
| 10.06.2026 | 113,92 | 115,25 | 111,29 | 113,00 | -1,00% | 36.104,00 |
| 09.06.2026 | 118,55 | 118,90 | 110,44 | 114,14 | -3,57% | 3.910,00 |
| 08.06.2026 | 116,91 | 119,40 | 116,59 | 118,37 | 0,57% | 1.536,00 |
| 05.06.2026 | 121,07 | 122,53 | 116,37 | 117,70 | -3,79% | 4.526,00 |
| 04.06.2026 | 121,74 | 126,08 | 120,71 | 122,34 | -0,32% | 3.219,00 |
| 03.06.2026 | 128,13 | 130,84 | 121,79 | 122,73 | -6,21% | 5.171,00 |
| 02.06.2026 | 134,51 | 136,85 | 128,70 | 130,85 | -5,26% | 3.531,00 |
| 01.06.2026 | 137,72 | 140,65 | 134,24 | 138,11 | 3,20% | 62.644,00 |
| 29.05.2026 | 125,02 | 135,45 | 123,47 | 133,83 | 9,55% | 98.983,00 |
| 28.05.2026 | 113,83 | 122,84 | 113,64 | 122,16 | 6,87% | 812,00 |
| 27.05.2026 | 115,65 | 116,96 | 113,13 | 114,31 | -2,42% | 3.253,00 |
| 26.05.2026 | 117,55 | 119,34 | 114,67 | 117,15 | -1,55% | 1.911,00 |
| 25.05.2026 | 117,54 | 119,93 | 117,54 | 119,00 | 0,87% | 1.457,00 |
| 22.05.2026 | 118,02 | 119,81 | 115,84 | 117,97 | -0,02% | 2.254,00 |
| 21.05.2026 | 117,25 | 119,47 | 116,32 | 117,99 | 0,05% | 692,00 |
| 20.05.2026 | 116,11 | 117,93 | 114,26 | 117,93 | 1,09% | 1.205,00 |
| 19.05.2026 | 114,83 | 118,44 | 114,61 | 116,66 | 0,61% | 385,00 |
| 18.05.2026 | 114,90 | 116,70 | 112,82 | 115,95 | 0,62% | 1.264,00 |
| 15.05.2026 | 112,55 | 116,65 | 112,07 | 115,24 | 0,58% | 3.733,00 |
| 14.05.2026 | 111,30 | 115,16 | 110,60 | 114,57 | 3,02% | 1.754,00 |
| 13.05.2026 | 116,30 | 116,97 | 109,98 | 111,21 | -3,98% | 2.326,00 |
| 12.05.2026 | 114,77 | 116,95 | 113,82 | 115,82 | -0,11% | 405,00 |
| 11.05.2026 | 115,87 | 116,43 | 112,75 | 115,95 | -0,84% | 2.242,00 |
| 08.05.2026 | 117,05 | 117,48 | 112,92 | 116,93 | -0,07% | 1.859,00 |
| 07.05.2026 | 113,47 | 119,68 | 113,47 | 117,01 | 3,08% | 5.423,00 |
| 06.05.2026 | 114,10 | 116,28 | 111,64 | 113,51 | -2,42% | 10.169,00 |
| 05.05.2026 | 122,29 | 123,99 | 115,14 | 116,33 | -6,77% | 10.104,00 |
| 04.05.2026 | 125,04 | 127,68 | 124,21 | 124,78 | 5,32% | 4.985,00 |
| 30.04.2026 | 117,50 | 119,60 | 116,54 | 118,48 | 0,32% | 996,00 |
| 29.04.2026 | 120,24 | 121,24 | 115,28 | 118,10 | -2,23% | 2.126,00 |
| 28.04.2026 | 121,53 | 122,85 | 120,12 | 120,79 | -1,10% | 1.989,00 |
| 27.04.2026 | 120,95 | 123,50 | 119,48 | 122,13 | 0,15% | 11.531,00 |
| 24.04.2026 | 122,01 | 122,95 | 118,63 | 121,95 | 0,93% | 1.064,00 |
| 23.04.2026 | 127,98 | 128,86 | 119,90 | 120,83 | -7,15% | 2.048,00 |
| 22.04.2026 | 125,48 | 130,37 | 125,11 | 130,13 | 4,65% | 732,00 |
| 21.04.2026 | 124,69 | 127,33 | 122,35 | 124,35 | 0,58% | 2.551,00 |
| 20.04.2026 | 122,80 | 124,97 | 122,22 | 123,63 | -0,61% | 931,00 |
| 17.04.2026 | 121,26 | 125,55 | 120,79 | 124,39 | 3,07% | 2.357,00 |
| 16.04.2026 | 121,80 | 122,94 | 118,57 | 120,68 | 0,11% | 6.494,00 |
| 15.04.2026 | 114,86 | 120,80 | 114,45 | 120,55 | 4,84% | 3.992,00 |
| 14.04.2026 | 113,51 | 116,96 | 112,50 | 114,99 | 2,25% | 2.569,00 |
| 13.04.2026 | 110,25 | 114,51 | 109,12 | 112,46 | 3,13% | 9.317,00 |
| 10.04.2026 | 112,12 | 112,47 | 104,62 | 109,05 | -2,05% | 7.283,00 |
| 09.04.2026 | 121,12 | 121,66 | 109,78 | 111,33 | -6,86% | 11.927,00 |
| 08.04.2026 | 133,77 | 133,96 | 119,46 | 119,53 | -7,61% | 4.979,00 |
| 07.04.2026 | 127,17 | 129,56 | 124,93 | 129,38 | 1,41% | 1.945,00 |
| 02.04.2026 | 123,81 | 128,24 | 122,00 | 127,58 | 0,86% | 5.387,00 |
| 01.04.2026 | 127,54 | 129,00 | 124,45 | 126,49 | 0,02% | 3.052,00 |
| 31.03.2026 | 119,65 | 127,96 | 119,31 | 126,46 | 5,33% | 1.953,00 |
| 30.03.2026 | 123,71 | 125,94 | 118,97 | 120,06 | -2,99% | 5.823,00 |
| 27.03.2026 | 128,92 | 129,38 | 122,93 | 123,76 | -3,50% | 2.901,00 |
| 26.03.2026 | 133,71 | 133,86 | 127,78 | 128,25 | -4,58% | 2.918,00 |
| 25.03.2026 | 135,22 | 138,32 | 133,95 | 134,41 | 0,46% | 1.276,00 |
| 24.03.2026 | 137,82 | 139,93 | 131,25 | 133,80 | -3,40% | 1.259,00 |
| 23.03.2026 | 129,37 | 138,94 | 128,00 | 138,51 | 6,27% | 3.065,00 |
| 20.03.2026 | 134,38 | 135,15 | 129,14 | 130,34 | -2,91% | 1.353,00 |
| 19.03.2026 | 132,61 | 134,62 | 130,85 | 134,25 | 0,93% | 1.946,00 |
| 18.03.2026 | 135,04 | 136,02 | 132,61 | 133,01 | -1,04% | 2.261,00 |