96,725€
-4,27%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 101,12 | 103,98 | 95,84 | 96,78 | -4,22% | 373.983,00 |
| 20.02.2025 | 101,00 | 106,40 | 91,70 | 101,04 | -6,04% | 1.089.134,00 |
| 19.02.2025 | 118,66 | 120,38 | 104,14 | 107,54 | -9,89% | 351.905,00 |
| 18.02.2025 | 113,90 | 119,58 | 113,22 | 119,34 | 6,10% | 238.884,00 |
| 17.02.2025 | 113,10 | 113,44 | 111,22 | 112,48 | -1,07% | 138.400,00 |
| 14.02.2025 | 112,18 | 114,88 | 111,28 | 113,70 | 0,98% | 159.466,00 |
| 13.02.2025 | 112,02 | 113,66 | 110,88 | 112,60 | -0,34% | 204.520,00 |
| 12.02.2025 | 108,86 | 113,12 | 105,72 | 112,98 | 4,24% | 292.540,00 |
| 11.02.2025 | 113,78 | 114,86 | 108,32 | 108,38 | -4,19% | 279.223,00 |
| 10.02.2025 | 108,38 | 113,24 | 105,52 | 113,12 | 5,33% | 308.259,00 |
| 07.02.2025 | 109,28 | 112,66 | 106,30 | 107,40 | 0,21% | 418.706,00 |
| 06.02.2025 | 97,52 | 107,38 | 96,68 | 107,18 | 10,24% | 313.430,00 |
| 05.02.2025 | 99,11 | 99,36 | 95,30 | 97,22 | -2,90% | 264.917,00 |
| 04.02.2025 | 97,80 | 103,18 | 94,01 | 100,12 | 22,71% | 958.056,00 |
| 03.02.2025 | 76,99 | 81,86 | 76,01 | 81,59 | 2,44% | 364.544,00 |
| 31.01.2025 | 77,96 | 81,97 | 77,61 | 79,65 | 2,05% | 232.455,00 |
| 30.01.2025 | 76,76 | 78,44 | 76,17 | 78,05 | 1,87% | 117.524,00 |
| 29.01.2025 | 77,26 | 77,75 | 74,63 | 76,62 | -0,36% | 121.774,00 |
| 28.01.2025 | 72,61 | 77,30 | 70,97 | 76,90 | 6,98% | 158.938,00 |
| 27.01.2025 | 72,85 | 73,03 | 67,15 | 71,88 | -4,64% | 313.666,00 |
| 24.01.2025 | 75,65 | 78,15 | 74,75 | 75,38 | -0,49% | 196.446,00 |
| 23.01.2025 | 73,49 | 75,79 | 72,15 | 75,75 | 2,55% | 139.450,00 |
| 22.01.2025 | 71,81 | 73,99 | 70,81 | 73,87 | 5,36% | 199.138,00 |
| 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 |