73,275€
4,51%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 71,81 | 73,22 | 70,81 | 73,10 | 4,26% | 132.235,00 |
| 21.01.2025 | 70,20 | 70,99 | 67,98 | 70,11 | -0,36% | 101.309,00 |
| 20.01.2025 | 70,40 | 71,49 | 69,71 | 70,36 | 0,85% | 152.874,00 |
| 17.01.2025 | 67,69 | 70,39 | 67,56 | 69,77 | 3,69% | 116.731,00 |
| 16.01.2025 | 66,79 | 69,33 | 66,44 | 67,29 | 1,51% | 131.863,00 |
| 15.01.2025 | 64,00 | 66,87 | 63,80 | 66,29 | 3,66% | 122.212,00 |
| 14.01.2025 | 64,50 | 66,40 | 63,30 | 63,95 | 0,49% | 127.454,00 |
| 13.01.2025 | 63,99 | 64,15 | 62,12 | 63,64 | -3,16% | 235.467,00 |
| 10.01.2025 | 64,61 | 66,58 | 63,47 | 65,72 | 1,69% | 189.835,00 |
| 09.01.2025 | 64,90 | 65,39 | 63,82 | 64,63 | -2,49% | 275.195,00 |
| 08.01.2025 | 66,12 | 67,54 | 64,51 | 66,28 | -2,01% | 497.106,00 |
| 07.01.2025 | 72,40 | 73,28 | 67,34 | 67,64 | -7,34% | 418.121,00 |
| 06.01.2025 | 77,33 | 77,33 | 71,88 | 73,00 | -5,71% | 274.427,00 |
| 03.01.2025 | 73,26 | 77,72 | 72,51 | 77,42 | 5,81% | 187.849,00 |
| 02.01.2025 | 73,70 | 74,56 | 70,22 | 73,17 | -1,12% | 294.006,00 |
| 30.12.2024 | 75,10 | 75,28 | 73,40 | 74,00 | -2,35% | 101.701,00 |
| 27.12.2024 | 78,12 | 78,77 | 74,82 | 75,78 | -2,21% | 188.098,00 |
| 23.12.2024 | 78,15 | 79,62 | 74,51 | 77,49 | 0,38% | 354.451,00 |
| 20.12.2024 | 71,01 | 77,30 | 67,71 | 77,20 | 7,60% | 390.485,00 |
| 19.12.2024 | 69,40 | 73,53 | 69,20 | 71,75 | 3,74% | 305.915,00 |
| 18.12.2024 | 70,06 | 74,25 | 67,95 | 69,16 | -2,39% | 264.331,00 |
| 17.12.2024 | 71,00 | 71,77 | 68,30 | 70,85 | -1,67% | 201.047,00 |
| 16.12.2024 | 73,40 | 74,19 | 67,86 | 72,05 | -0,62% | 409.655,00 |
| 13.12.2024 | 70,99 | 72,50 | 69,10 | 72,50 | 3,59% | 254.740,00 |
| 12.12.2024 | 68,97 | 71,87 | 67,31 | 69,99 | 1,32% | 256.942,00 |
| 11.12.2024 | 67,90 | 69,90 | 64,76 | 69,08 | 2,74% | 327.592,00 |
| 10.12.2024 | 70,10 | 71,90 | 67,21 | 67,24 | -2,17% | 409.286,00 |
| 09.12.2024 | 75,31 | 78,21 | 67,17 | 68,73 | -4,83% | 879.810,00 |
| 06.12.2024 | 68,38 | 72,87 | 68,25 | 72,22 | 6,25% | 263.593,00 |
| 05.12.2024 | 66,49 | 68,99 | 65,81 | 67,97 | 2,21% | 187.500,00 |
| 04.12.2024 | 67,60 | 68,71 | 64,20 | 66,50 | -1,57% | 303.855,00 |
| 03.12.2024 | 63,69 | 67,96 | 62,32 | 67,56 | 6,90% | 243.274,00 |
| 02.12.2024 | 63,20 | 64,76 | 62,92 | 63,20 | 0,14% | 184.568,00 |
| 29.11.2024 | 61,71 | 63,59 | 61,63 | 63,11 | 2,05% | 244.659,00 |
| 28.11.2024 | 62,66 | 62,66 | 61,21 | 61,84 | -1,25% | 233.123,00 |
| 27.11.2024 | 63,00 | 63,99 | 60,73 | 62,62 | -0,29% | 229.384,00 |
| 26.11.2024 | 61,99 | 62,89 | 60,99 | 62,80 | 1,63% | 167.281,00 |
| 25.11.2024 | 62,00 | 64,49 | 61,01 | 61,79 | 0,05% | 243.024,00 |
| 22.11.2024 | 58,01 | 61,96 | 58,01 | 61,76 | 5,36% | 228.026,00 |
| 21.11.2024 | 57,96 | 60,18 | 57,81 | 58,62 | -0,61% | 163.724,00 |
| 20.11.2024 | 59,49 | 59,99 | 57,03 | 58,98 | -0,72% | 192.094,00 |
| 19.11.2024 | 57,25 | 59,51 | 55,80 | 59,41 | 2,64% | 332.282,00 |
| 18.11.2024 | 63,22 | 64,29 | 55,69 | 57,88 | -7,73% | 655.858,00 |
| 15.11.2024 | 57,60 | 62,74 | 57,00 | 62,73 | 11,38% | 359.927,00 |
| 14.11.2024 | 57,99 | 59,25 | 55,36 | 56,32 | -2,19% | 278.811,00 |
| 13.11.2024 | 56,20 | 59,74 | 55,80 | 57,58 | 2,27% | 299.017,00 |
| 12.11.2024 | 56,90 | 56,97 | 53,50 | 56,30 | -0,49% | 406.758,00 |
| 11.11.2024 | 55,71 | 58,27 | 55,15 | 56,58 | 3,82% | 652.011,00 |
| 08.11.2024 | 51,72 | 54,53 | 50,70 | 54,50 | 5,33% | 305.136,00 |
| 07.11.2024 | 51,00 | 52,24 | 49,52 | 51,74 | -0,02% | 474.364,00 |
| 06.11.2024 | 49,80 | 51,83 | 47,80 | 51,75 | 10,57% | 668.347,00 |
| 05.11.2024 | 43,30 | 47,24 | 42,43 | 46,81 | 22,99% | 782.780,00 |
| 04.11.2024 | 38,46 | 38,60 | 37,51 | 38,06 | -1,46% | 268.354,00 |
| 01.11.2024 | 38,30 | 39,17 | 38,11 | 38,62 | 1,44% | 107.667,00 |
| 31.10.2024 | 38,88 | 39,78 | 37,60 | 38,07 | -1,63% | 313.251,00 |
| 30.10.2024 | 41,46 | 41,56 | 38,65 | 38,70 | -6,36% | 202.683,00 |
| 29.10.2024 | 41,55 | 41,78 | 40,85 | 41,33 | -0,73% | 134.968,00 |
| 28.10.2024 | 41,55 | 42,30 | 41,30 | 41,64 | 0,23% | 264.399,00 |
| 25.10.2024 | 40,11 | 41,73 | 40,09 | 41,54 | 3,36% | 172.034,00 |
| 24.10.2024 | 39,70 | 40,47 | 39,50 | 40,19 | 1,94% | 125.989,00 |
| 23.10.2024 | 39,74 | 40,54 | 39,02 | 39,43 | -0,97% | 110.929,00 |
| 22.10.2024 | 39,29 | 40,20 | 39,04 | 39,81 | 0,80% | 102.862,00 |
| 21.10.2024 | 39,75 | 39,98 | 39,17 | 39,50 | -0,21% | 113.010,00 |
| 18.10.2024 | 38,61 | 39,58 | 38,36 | 39,58 | 1,96% | 111.652,00 |
| 17.10.2024 | 38,50 | 39,45 | 38,41 | 38,82 | 0,32% | 81.551,00 |
| 16.10.2024 | 38,91 | 39,20 | 37,10 | 38,70 | -0,73% | 207.290,00 |
| 15.10.2024 | 39,78 | 39,99 | 38,11 | 38,98 | -1,96% | 230.595,00 |
| 14.10.2024 | 39,60 | 40,69 | 39,51 | 39,76 | 0,18% | 211.455,00 |
| 11.10.2024 | 39,85 | 40,57 | 38,91 | 39,69 | -0,26% | 244.590,00 |
| 10.10.2024 | 39,56 | 40,17 | 38,76 | 39,80 | 0,75% | 262.777,00 |
| 09.10.2024 | 38,08 | 39,60 | 37,67 | 39,50 | 4,72% | 340.046,00 |
| 08.10.2024 | 35,40 | 37,80 | 35,05 | 37,72 | 6,15% | 211.319,00 |
| 07.10.2024 | 36,30 | 36,50 | 35,33 | 35,54 | -2,58% | 203.814,00 |
| 04.10.2024 | 35,49 | 36,79 | 35,49 | 36,48 | 3,99% | 211.853,00 |
| 03.10.2024 | 33,89 | 35,33 | 33,68 | 35,08 | 3,41% | 132.414,00 |
| 02.10.2024 | 32,66 | 34,14 | 32,53 | 33,92 | 2,57% | 118.057,00 |
| 01.10.2024 | 33,41 | 33,88 | 32,59 | 33,07 | -0,88% | 189.612,00 |
| 30.09.2024 | 32,95 | 33,50 | 32,30 | 33,37 | 0,95% | 144.368,00 |
| 27.09.2024 | 33,80 | 33,80 | 32,76 | 33,05 | -0,45% | 138.069,00 |
| 26.09.2024 | 33,50 | 33,81 | 32,84 | 33,20 | -0,61% | 171.020,00 |
| 25.09.2024 | 32,92 | 33,41 | 32,54 | 33,41 | 1,01% | 117.348,00 |
| 24.09.2024 | 34,25 | 34,37 | 32,70 | 33,07 | -3,15% | 266.349,00 |
| 23.09.2024 | 33,35 | 34,36 | 32,75 | 34,15 | 2,32% | 257.806,00 |
| 20.09.2024 | 32,75 | 33,40 | 32,05 | 33,37 | 1,12% | 153.272,00 |
| 19.09.2024 | 33,20 | 33,54 | 32,52 | 33,00 | 0,84% | 193.780,00 |
| 18.09.2024 | 32,79 | 33,19 | 32,18 | 32,73 | -0,18% | 182.884,00 |
| 17.09.2024 | 33,00 | 33,43 | 32,29 | 32,79 | 0,46% | 209.072,00 |
| 16.09.2024 | 32,48 | 33,22 | 31,88 | 32,64 | 1,68% | 239.618,00 |
| 13.09.2024 | 31,55 | 32,49 | 31,42 | 32,10 | 1,74% | 162.263,00 |
| 12.09.2024 | 31,90 | 32,05 | 31,38 | 31,55 | -0,27% | 168.393,00 |
| 11.09.2024 | 31,00 | 31,66 | 30,31 | 31,63 | 0,41% | 187.769,00 |
| 10.09.2024 | 31,29 | 31,80 | 30,61 | 31,50 | 0,51% | 293.078,00 |
| 09.09.2024 | 29,53 | 31,42 | 29,10 | 31,34 | 14,76% | 488.607,00 |
| 06.09.2024 | 27,22 | 27,90 | 26,59 | 27,31 | 0,48% | 94.728,00 |
| 05.09.2024 | 27,60 | 27,77 | 27,11 | 27,18 | -1,47% | 49.248,00 |
| 04.09.2024 | 27,00 | 27,86 | 26,52 | 27,59 | 0,44% | 136.553,00 |
| 03.09.2024 | 28,57 | 28,72 | 27,31 | 27,47 | -3,87% | 99.385,00 |
| 02.09.2024 | 28,46 | 28,70 | 28,11 | 28,57 | 0,46% | 78.007,00 |
| 30.08.2024 | 28,50 | 28,50 | 27,77 | 28,44 | 1,61% | 68.153,00 |
| 29.08.2024 | 26,93 | 28,73 | 26,91 | 27,99 | 2,41% | 180.962,00 |