121,100€
0,35%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 121,26 | 121,26 | 120,80 | 120,94 | 0,22% | - |
| 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 |
| 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 |