61,620€
-0,23%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 62,11 | 64,52 | 61,01 | 61,73 | -0,06% | 243.006,00 |
| 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 |
| 28.08.2024 | 27,49 | 27,77 | 26,74 | 27,33 | -1,03% | 127.823,00 |
| 27.08.2024 | 27,30 | 27,86 | 27,11 | 27,62 | 0,00% | 122.345,00 |
| 26.08.2024 | 28,33 | 28,53 | 27,58 | 27,62 | -2,80% | 184.270,00 |
| 23.08.2024 | 28,83 | 29,26 | 28,31 | 28,41 | -1,04% | 87.143,00 |
| 22.08.2024 | 29,24 | 29,82 | 28,66 | 28,71 | -1,49% | 139.201,00 |
| 21.08.2024 | 29,00 | 29,38 | 28,71 | 29,15 | 0,22% | 106.789,00 |
| 20.08.2024 | 29,30 | 29,66 | 28,48 | 29,08 | -0,87% | 156.715,00 |
| 19.08.2024 | 29,01 | 29,88 | 28,71 | 29,34 | 0,81% | 287.782,00 |
| 16.08.2024 | 28,50 | 29,74 | 27,84 | 29,10 | 2,25% | 278.500,00 |
| 15.08.2024 | 28,11 | 28,81 | 27,95 | 28,46 | 1,28% | 161.754,00 |
| 14.08.2024 | 27,62 | 28,45 | 27,37 | 28,10 | 1,77% | 139.226,00 |
| 13.08.2024 | 27,18 | 28,15 | 26,80 | 27,61 | 2,96% | 198.582,00 |
| 12.08.2024 | 27,37 | 28,54 | 26,76 | 26,82 | -2,49% | 306.735,00 |
| 09.08.2024 | 27,11 | 27,76 | 26,56 | 27,50 | 2,61% | 337.065,00 |
| 08.08.2024 | 23,98 | 26,92 | 23,98 | 26,80 | 11,23% | 267.529,00 |
| 07.08.2024 | 24,50 | 25,94 | 24,10 | 24,10 | -1,03% | 305.995,00 |
| 06.08.2024 | 24,80 | 25,09 | 23,30 | 24,35 | 11,09% | 491.127,00 |
| 05.08.2024 | 21,45 | 22,29 | 18,96 | 21,92 | -3,03% | 768.390,00 |
| 02.08.2024 | 23,71 | 23,71 | 21,80 | 22,60 | -6,55% | 315.989,00 |
| 01.08.2024 | 25,20 | 25,48 | 23,96 | 24,19 | -2,89% | 140.574,00 |
| 31.07.2024 | 24,90 | 25,30 | 24,69 | 24,91 | 2,15% | 82.925,00 |
| 30.07.2024 | 25,03 | 25,30 | 23,93 | 24,38 | -2,77% | 102.923,00 |
| 29.07.2024 | 25,30 | 25,69 | 24,69 | 25,08 | 0,38% | 123.747,00 |
| 26.07.2024 | 24,63 | 25,12 | 24,61 | 24,98 | 1,77% | 94.880,00 |
| 25.07.2024 | 24,51 | 25,12 | 23,47 | 24,55 | -0,12% | 356.342,00 |
| 24.07.2024 | 26,26 | 26,39 | 24,53 | 24,58 | -7,32% | 224.881,00 |
| 23.07.2024 | 26,08 | 26,88 | 25,76 | 26,52 | 1,09% | 131.558,00 |
| 22.07.2024 | 26,50 | 26,80 | 25,46 | 26,23 | -0,53% | 173.321,00 |
| 19.07.2024 | 26,60 | 27,17 | 26,00 | 26,37 | 0,27% | 174.587,00 |
| 18.07.2024 | 25,99 | 27,34 | 25,84 | 26,30 | 1,82% | 333.009,00 |
| 17.07.2024 | 26,00 | 26,42 | 25,15 | 25,83 | -1,75% | 225.876,00 |
| 16.07.2024 | 26,70 | 26,80 | 25,29 | 26,29 | -0,10% | 285.294,00 |
| 15.07.2024 | 25,96 | 26,82 | 25,62 | 26,32 | 2,45% | 247.880,00 |
| 12.07.2024 | 25,10 | 25,78 | 24,88 | 25,69 | 0,82% | 158.851,00 |
| 11.07.2024 | 26,30 | 26,43 | 24,77 | 25,48 | -2,82% | 320.378,00 |
| 10.07.2024 | 25,48 | 26,30 | 25,33 | 26,22 | 3,58% | 174.601,00 |
| 09.07.2024 | 25,80 | 26,20 | 25,17 | 25,31 | -1,33% | 216.051,00 |