134,100€
9,77%
Echtzeit-Aktienkurs Palantir Technologies
Bid:
Ask:
Aktienkurse zur Palantir Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 132,02 | 135,95 | 131,35 | 134,41 | 1,38% | 1.510,00 |
| 16.03.2026 | 132,69 | 133,75 | 115,02 | 132,58 | 0,60% | 432,00 |
| 13.03.2026 | 132,76 | 135,28 | 129,95 | 131,79 | -0,44% | 1.031,00 |
| 12.03.2026 | 130,00 | 135,21 | 129,74 | 132,37 | 1,14% | 1.665,00 |
| 11.03.2026 | 129,69 | 132,22 | 128,98 | 130,88 | 0,48% | 518,00 |
| 10.03.2026 | 133,06 | 134,46 | 128,95 | 130,26 | -2,76% | 1.985,00 |
| 09.03.2026 | 133,86 | 136,77 | 132,07 | 133,96 | -1,46% | 2.425,00 |
| 06.03.2026 | 132,04 | 139,05 | 129,26 | 135,94 | 3,37% | 3.404,00 |
| 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 |