109,400€
-5,51%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 116,04 | 116,26 | 109,26 | 109,31 | -5,59% | 106.915,00 |
| 30.06.2025 | 116,30 | 118,14 | 114,52 | 115,78 | 3,78% | 151.483,00 |
| 27.06.2025 | 124,50 | 124,98 | 111,56 | 111,56 | -9,54% | 157.396,00 |
| 26.06.2025 | 123,00 | 126,36 | 122,02 | 123,32 | 0,59% | 132.921,00 |
| 25.06.2025 | 123,46 | 127,18 | 121,60 | 122,60 | -0,58% | 99.163,00 |
| 24.06.2025 | 121,32 | 123,66 | 118,88 | 123,32 | 2,09% | 86.224,00 |
| 23.06.2025 | 119,76 | 123,22 | 118,08 | 120,80 | 1,46% | 87.068,00 |
| 20.06.2025 | 120,90 | 123,22 | 118,50 | 119,06 | -0,77% | 99.845,00 |
| 19.06.2025 | 121,68 | 122,00 | 119,02 | 119,98 | -1,48% | 43.981,00 |
| 18.06.2025 | 120,10 | 122,10 | 119,70 | 121,78 | 1,13% | 82.494,00 |
| 17.06.2025 | 122,00 | 123,74 | 118,50 | 120,42 | -1,65% | 153.934,00 |
| 16.06.2025 | 120,14 | 124,70 | 120,02 | 122,44 | 2,87% | 135.834,00 |
| 13.06.2025 | 114,98 | 121,16 | 113,52 | 119,02 | 1,99% | 129.784,00 |
| 12.06.2025 | 118,40 | 118,86 | 116,20 | 116,70 | -1,83% | 70.595,00 |
| 11.06.2025 | 115,36 | 121,22 | 115,14 | 118,88 | 2,41% | 176.742,00 |
| 10.06.2025 | 115,04 | 117,02 | 113,40 | 116,08 | 1,27% | 117.367,00 |
| 09.06.2025 | 112,00 | 115,28 | 109,60 | 114,62 | 2,34% | 68.315,00 |
| 06.06.2025 | 106,42 | 112,38 | 106,42 | 112,00 | 7,03% | 225.109,00 |
| 05.06.2025 | 113,22 | 115,52 | 104,02 | 104,64 | -8,07% | 212.865,00 |
| 04.06.2025 | 117,64 | 117,78 | 109,94 | 113,82 | -2,83% | 138.900,00 |
| 03.06.2025 | 115,42 | 118,98 | 114,40 | 117,14 | 1,60% | 138.200,00 |
| 02.06.2025 | 114,98 | 117,76 | 112,66 | 115,30 | -0,43% | 148.068,00 |
| 30.05.2025 | 107,80 | 116,06 | 106,72 | 115,80 | 7,26% | 190.686,00 |
| 29.05.2025 | 112,50 | 112,98 | 107,12 | 107,96 | -1,59% | 87.587,00 |
| 28.05.2025 | 108,98 | 111,02 | 107,64 | 109,70 | 0,81% | 98.072,00 |
| 27.05.2025 | 110,98 | 112,68 | 106,66 | 108,82 | -2,12% | 137.641,00 |
| 26.05.2025 | 108,24 | 113,00 | 108,24 | 111,18 | 2,47% | 79.895,00 |
| 23.05.2025 | 109,02 | 110,44 | 105,36 | 108,50 | 0,15% | 119.350,00 |
| 22.05.2025 | 107,14 | 112,02 | 106,10 | 108,34 | 1,71% | 94.073,00 |
| 21.05.2025 | 110,88 | 112,06 | 105,40 | 106,52 | -4,29% | 126.592,00 |
| 20.05.2025 | 112,34 | 114,06 | 110,96 | 111,30 | -1,00% | 84.377,00 |
| 19.05.2025 | 112,18 | 113,50 | 108,60 | 112,42 | -3,17% | 219.739,00 |
| 16.05.2025 | 114,68 | 116,24 | 113,60 | 116,10 | 1,31% | 94.774,00 |
| 15.05.2025 | 115,68 | 116,10 | 112,48 | 114,60 | -1,70% | 122.054,00 |
| 14.05.2025 | 115,56 | 118,88 | 113,34 | 116,58 | 1,53% | 161.625,00 |
| 13.05.2025 | 106,36 | 116,86 | 105,14 | 114,82 | 7,55% | 240.518,00 |
| 12.05.2025 | 107,82 | 110,98 | 103,44 | 106,76 | 2,36% | 200.085,00 |
| 09.05.2025 | 106,10 | 106,78 | 102,08 | 104,30 | -1,60% | 163.610,00 |
| 08.05.2025 | 98,81 | 107,28 | 98,75 | 106,00 | 8,58% | 220.127,00 |
| 07.05.2025 | 96,32 | 98,40 | 94,11 | 97,62 | 2,00% | 194.973,00 |
| 06.05.2025 | 98,60 | 102,28 | 92,79 | 95,71 | -12,69% | 603.638,00 |
| 05.05.2025 | 109,78 | 110,98 | 106,82 | 109,62 | -0,25% | 260.184,00 |
| 02.05.2025 | 103,10 | 110,08 | 102,44 | 109,90 | 4,99% | 195.428,00 |
| 30.04.2025 | 100,98 | 104,70 | 96,78 | 104,68 | 2,71% | 219.427,00 |
| 29.04.2025 | 100,98 | 102,24 | 99,35 | 101,92 | 1,59% | 162.401,00 |
| 28.04.2025 | 98,94 | 100,64 | 95,51 | 100,32 | 1,04% | 188.524,00 |
| 25.04.2025 | 96,66 | 99,31 | 94,00 | 99,29 | 4,96% | 224.318,00 |
| 24.04.2025 | 88,80 | 94,84 | 86,69 | 94,60 | 6,23% | 156.540,00 |
| 23.04.2025 | 85,27 | 91,18 | 85,27 | 89,05 | 8,23% | 191.775,00 |
| 22.04.2025 | 79,30 | 84,19 | 79,12 | 82,28 | -0,15% | 100.911,00 |
| 17.04.2025 | 83,05 | 84,20 | 81,20 | 82,40 | 1,18% | 117.738,00 |
| 16.04.2025 | 84,70 | 86,14 | 78,62 | 81,44 | -6,63% | 293.104,00 |
| 15.04.2025 | 81,64 | 87,76 | 81,11 | 87,22 | 7,08% | 178.970,00 |
| 14.04.2025 | 80,40 | 86,12 | 79,13 | 81,45 | 4,30% | 227.520,00 |
| 11.04.2025 | 78,50 | 81,25 | 75,27 | 78,09 | -1,16% | 151.005,00 |
| 10.04.2025 | 82,60 | 84,50 | 75,28 | 79,01 | -6,00% | 290.257,00 |
| 09.04.2025 | 68,00 | 85,28 | 67,13 | 84,05 | 18,93% | 429.108,00 |
| 08.04.2025 | 72,39 | 78,97 | 68,59 | 70,67 | -0,90% | 370.294,00 |
| 07.04.2025 | 61,50 | 72,49 | 58,21 | 71,31 | 5,49% | 569.625,00 |
| 04.04.2025 | 75,24 | 76,00 | 65,58 | 67,60 | -10,88% | 306.116,00 |
| 03.04.2025 | 75,20 | 77,54 | 72,93 | 75,85 | -5,94% | 313.427,00 |
| 02.04.2025 | 78,49 | 81,48 | 75,61 | 80,64 | 2,83% | 101.827,00 |
| 01.04.2025 | 77,81 | 79,52 | 75,88 | 78,42 | 0,55% | 117.156,00 |
| 31.03.2025 | 75,98 | 78,22 | 72,89 | 77,99 | -1,07% | 213.678,00 |
| 28.03.2025 | 83,16 | 83,31 | 77,72 | 78,83 | -5,13% | 136.622,00 |
| 27.03.2025 | 85,31 | 86,70 | 82,67 | 83,09 | -2,80% | 125.370,00 |
| 26.03.2025 | 89,44 | 90,30 | 84,42 | 85,48 | -4,37% | 140.502,00 |
| 25.03.2025 | 89,67 | 90,60 | 87,96 | 89,39 | -0,62% | 130.944,00 |
| 24.03.2025 | 86,00 | 90,07 | 84,30 | 89,95 | 6,59% | 268.511,00 |
| 21.03.2025 | 79,92 | 84,50 | 77,97 | 84,39 | 5,24% | 115.962,00 |
| 20.03.2025 | 79,70 | 82,80 | 78,84 | 80,19 | 1,71% | 139.250,00 |
| 19.03.2025 | 76,95 | 80,64 | 76,10 | 78,84 | 2,84% | 160.872,00 |
| 18.03.2025 | 79,93 | 80,87 | 75,01 | 76,66 | -4,41% | 208.211,00 |
| 17.03.2025 | 80,50 | 82,10 | 77,40 | 80,20 | 1,28% | 304.225,00 |
| 14.03.2025 | 74,49 | 80,20 | 74,18 | 79,19 | 7,71% | 260.327,00 |
| 13.03.2025 | 77,00 | 77,00 | 72,13 | 73,52 | -4,53% | 174.852,00 |
| 12.03.2025 | 72,99 | 77,61 | 72,56 | 77,01 | 7,84% | 299.622,00 |
| 11.03.2025 | 67,99 | 73,89 | 67,23 | 71,41 | 2,03% | 311.027,00 |
| 10.03.2025 | 78,00 | 78,50 | 68,94 | 69,99 | -10,84% | 380.422,00 |
| 07.03.2025 | 74,72 | 78,50 | 72,66 | 78,50 | 5,23% | 236.190,00 |
| 06.03.2025 | 84,11 | 84,64 | 74,13 | 74,60 | -10,74% | 262.421,00 |
| 05.03.2025 | 82,01 | 83,58 | 77,05 | 83,58 | 5,05% | 219.517,00 |
| 04.03.2025 | 79,00 | 83,32 | 74,54 | 79,56 | -0,15% | 355.979,00 |
| 03.03.2025 | 83,00 | 86,28 | 78,87 | 79,68 | -2,65% | 308.801,00 |
| 28.02.2025 | 79,85 | 81,95 | 75,56 | 81,85 | 0,48% | 449.778,00 |
| 27.02.2025 | 86,43 | 89,77 | 80,88 | 81,46 | -4,25% | 220.872,00 |
| 26.02.2025 | 84,33 | 87,19 | 83,60 | 85,08 | 2,01% | 272.714,00 |
| 25.02.2025 | 83,20 | 88,99 | 81,23 | 83,40 | -3,91% | 611.228,00 |
| 24.02.2025 | 97,01 | 99,02 | 85,32 | 86,79 | -10,32% | 614.012,00 |
| 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 |