168,290€
-3,13%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 174,26 | 174,26 | 166,96 | 169,53 | -2,41% | 244,00 |
| 29.10.2026 | 175,55 | 179,49 | 171,13 | 173,72 | -0,48% | 206,00 |
| 28.10.2026 | 178,62 | 178,82 | 173,31 | 174,55 | -2,25% | 298,00 |
| 27.10.2026 | 177,54 | 181,07 | 176,60 | 178,57 | 0,46% | 277,00 |
| 26.10.2026 | 175,84 | 178,93 | 172,65 | 177,76 | 1,00% | 114,00 |
| 23.10.2026 | 174,75 | 176,27 | 170,17 | 176,00 | 0,80% | 395,00 |
| 22.10.2026 | 179,59 | 180,88 | 173,44 | 174,60 | -3,04% | 366,00 |
| 21.10.2026 | 171,89 | 180,27 | 169,19 | 180,08 | 5,16% | 354,00 |
| 20.10.2026 | 173,21 | 174,37 | 168,82 | 171,24 | -1,10% | 190,00 |
| 19.10.2026 | 168,34 | 175,73 | 165,12 | 173,14 | 4,57% | 364,00 |
| 16.10.2026 | 179,38 | 180,96 | 164,19 | 165,57 | -7,36% | 3.365,00 |
| 15.10.2026 | 176,70 | 179,21 | 171,81 | 178,72 | -0,41% | 17.400,00 |
| 14.10.2026 | 187,49 | 187,90 | 179,09 | 179,45 | -3,63% | 1.421,00 |
| 13.10.2026 | 185,49 | 188,45 | 184,07 | 186,21 | -0,54% | 454,00 |
| 12.10.2026 | 186,50 | 190,44 | 184,37 | 187,23 | 0,62% | 1.060,00 |
| 09.10.2026 | 177,18 | 186,09 | 176,88 | 186,08 | 5,11% | 1.923,00 |
| 08.10.2026 | 172,71 | 180,61 | 172,05 | 177,03 | 2,11% | 26.966,00 |
| 07.10.2026 | 171,18 | 174,00 | 170,04 | 173,37 | 1,08% | 759,00 |
| 06.10.2026 | 168,78 | 172,91 | 168,67 | 171,51 | 1,44% | 1.209,00 |
| 05.10.2026 | 167,93 | 172,14 | 167,43 | 169,07 | 0,67% | 224,00 |
| 02.10.2026 | 170,14 | 173,16 | 167,71 | 167,95 | -0,92% | 293,00 |
| 01.10.2026 | 164,56 | 169,86 | 164,56 | 169,51 | 2,46% | 39.992,00 |
| 30.09.2026 | 164,74 | 168,15 | 163,64 | 165,44 | 0,37% | 781,00 |
| 29.09.2026 | 164,19 | 166,31 | 162,90 | 164,83 | -0,14% | 130,00 |
| 28.09.2026 | 166,53 | 167,14 | 163,37 | 165,06 | -1,10% | 601,00 |
| 25.09.2026 | 168,88 | 170,31 | 166,38 | 166,90 | -1,53% | 360,00 |
| 24.09.2026 | 167,88 | 171,00 | 165,01 | 169,49 | 0,61% | 522,00 |
| 23.09.2026 | 161,72 | 169,94 | 160,42 | 168,46 | 4,21% | 2.022,00 |
| 22.09.2026 | 159,28 | 161,93 | 159,07 | 161,66 | 1,22% | 459,00 |
| 21.09.2026 | 155,22 | 159,82 | 154,03 | 159,71 | 3,48% | 651,00 |
| 18.09.2026 | 153,05 | 155,04 | 150,05 | 154,34 | 0,42% | 137,00 |
| 17.09.2026 | 153,46 | 154,91 | 150,26 | 153,70 | 1,51% | 1.695,00 |
| 16.09.2026 | 149,41 | 152,13 | 146,49 | 151,41 | 1,41% | 69,00 |
| 15.09.2026 | 148,95 | 153,02 | 146,87 | 149,31 | -0,95% | 294,00 |
| 14.09.2026 | 144,10 | 150,84 | 143,36 | 150,74 | 4,40% | 244,00 |
| 11.09.2026 | 142,87 | 145,34 | 142,42 | 144,39 | 0,96% | 246,00 |
| 10.09.2026 | 145,55 | 146,25 | 141,79 | 143,02 | -1,95% | 441,00 |
| 09.09.2026 | 147,08 | 147,54 | 144,76 | 145,87 | -0,37% | 781,00 |
| 08.09.2026 | 149,59 | 151,21 | 146,28 | 146,41 | -2,03% | 1.143,00 |
| 07.09.2026 | 150,14 | 151,60 | 148,73 | 149,44 | -0,45% | 570,00 |
| 04.09.2026 | 156,89 | 157,34 | 149,53 | 150,11 | -4,59% | 433,00 |
| 03.09.2026 | 146,59 | 159,82 | 145,84 | 157,33 | 7,62% | 639,00 |
| 02.09.2026 | 154,64 | 155,12 | 142,97 | 146,19 | -6,67% | 1.999,00 |
| 01.09.2026 | 160,00 | 160,67 | 155,69 | 156,64 | -2,41% | 701,00 |
| 31.08.2026 | 158,99 | 161,78 | 157,91 | 160,51 | -0,16% | 942,00 |
| 28.08.2026 | 158,80 | 162,32 | 158,17 | 160,76 | 0,63% | 32.457,00 |
| 27.08.2026 | 152,91 | 160,37 | 151,15 | 159,76 | 4,83% | 1.699,00 |
| 26.08.2026 | 147,70 | 153,18 | 145,03 | 152,40 | 2,96% | 625,00 |
| 25.08.2026 | 151,00 | 154,11 | 147,55 | 148,02 | -2,00% | 294,00 |
| 24.08.2026 | 153,41 | 153,94 | 146,84 | 151,04 | -1,95% | 761,00 |
| 21.08.2026 | 149,60 | 156,12 | 147,71 | 154,05 | 3,42% | 468,00 |
| 20.08.2026 | 150,81 | 151,11 | 147,27 | 148,95 | -0,72% | 639,00 |
| 19.08.2026 | 148,45 | 151,46 | 145,66 | 150,03 | 1,41% | 761,00 |
| 18.08.2026 | 147,76 | 151,06 | 146,45 | 147,94 | -0,71% | 760,00 |
| 17.08.2026 | 150,87 | 152,15 | 148,46 | 149,00 | -1,01% | 1.195,00 |
| 14.08.2026 | 153,78 | 155,65 | 150,48 | 150,52 | -3,25% | 305,00 |
| 13.08.2026 | 148,89 | 156,06 | 147,53 | 155,58 | 4,76% | 22.108,00 |
| 12.08.2026 | 149,82 | 151,22 | 145,84 | 148,51 | -2,06% | 1.141,00 |
| 11.08.2026 | 150,99 | 154,12 | 149,00 | 151,63 | -0,07% | 798,00 |
| 10.08.2026 | 149,50 | 155,43 | 145,77 | 151,74 | 1,85% | 3.110,00 |
| 07.08.2026 | 135,85 | 149,08 | 135,15 | 148,98 | 10,11% | 3.834,00 |
| 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 |