122,580€
-0,81%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 119,12 | 121,98 | 119,00 | 121,94 | -1,33% | 43.662,00 |
| 30.01.2026 | 125,16 | 126,28 | 122,38 | 123,58 | -2,63% | 64.258,00 |
| 29.01.2026 | 133,12 | 133,86 | 123,42 | 126,92 | -3,75% | 129.848,00 |
| 28.01.2026 | 138,26 | 138,98 | 131,74 | 131,86 | -4,17% | 84.878,00 |
| 27.01.2026 | 142,50 | 142,68 | 136,66 | 137,60 | -2,36% | 41.133,00 |
| 26.01.2026 | 142,48 | 143,50 | 140,90 | 140,92 | -1,78% | 50.702,00 |
| 23.01.2026 | 141,72 | 145,78 | 140,84 | 143,48 | 1,76% | 44.581,00 |
| 22.01.2026 | 141,76 | 145,14 | 140,46 | 141,00 | -0,37% | 45.932,00 |
| 21.01.2026 | 144,18 | 145,24 | 137,82 | 141,52 | -1,59% | 71.520,00 |
| 20.01.2026 | 143,18 | 146,64 | 140,10 | 143,80 | -0,14% | 71.095,00 |
| 19.01.2026 | 145,00 | 145,16 | 142,52 | 144,00 | -2,43% | 69.413,00 |
| 16.01.2026 | 153,20 | 156,58 | 146,56 | 147,58 | -3,26% | 65.932,00 |
| 15.01.2026 | 152,52 | 155,56 | 152,10 | 152,56 | -0,35% | 47.720,00 |
| 14.01.2026 | 152,74 | 155,58 | 149,34 | 153,10 | -0,23% | 39.290,00 |
| 13.01.2026 | 153,78 | 155,36 | 151,50 | 153,46 | -0,17% | 36.659,00 |
| 12.01.2026 | 150,30 | 156,20 | 148,82 | 153,72 | 0,80% | 47.626,00 |
| 09.01.2026 | 151,74 | 153,54 | 150,48 | 152,50 | 0,38% | 32.417,00 |
| 08.01.2026 | 156,48 | 160,14 | 149,72 | 151,92 | -2,37% | 77.673,00 |
| 07.01.2026 | 153,40 | 160,20 | 152,00 | 155,60 | 1,20% | 79.540,00 |
| 06.01.2026 | 149,04 | 154,08 | 147,82 | 153,76 | 3,56% | 37.448,00 |
| 05.01.2026 | 148,30 | 150,36 | 147,14 | 148,48 | 3,82% | 78.201,00 |
| 02.01.2026 | 155,52 | 156,10 | 142,02 | 143,02 | -8,90% | 109.229,00 |
| 30.12.2025 | 156,08 | 157,18 | 156,02 | 157,00 | 0,38% | 16.579,00 |
| 29.12.2025 | 159,84 | 159,84 | 155,86 | 156,40 | -4,96% | 73.926,00 |
| 23.12.2025 | 164,18 | 165,80 | 162,46 | 164,56 | -0,34% | 42.859,00 |
| 22.12.2025 | 166,02 | 169,00 | 163,72 | 165,12 | -0,05% | 47.505,00 |
| 19.12.2025 | 158,54 | 166,44 | 158,54 | 165,20 | 4,33% | 74.007,00 |
| 18.12.2025 | 151,88 | 159,78 | 151,88 | 158,34 | 4,68% | 49.057,00 |
| 17.12.2025 | 159,98 | 161,22 | 150,68 | 151,26 | -5,43% | 102.714,00 |
| 16.12.2025 | 152,96 | 160,24 | 152,34 | 159,94 | 2,46% | 48.823,00 |
| 15.12.2025 | 156,04 | 159,48 | 155,38 | 156,10 | -0,22% | 41.909,00 |
| 12.12.2025 | 159,70 | 160,00 | 151,48 | 156,44 | -1,92% | 47.075,00 |
| 11.12.2025 | 157,80 | 159,90 | 153,64 | 159,50 | -0,76% | 35.170,00 |
| 10.12.2025 | 158,34 | 162,86 | 157,20 | 160,72 | 2,81% | 54.943,00 |
| 09.12.2025 | 154,48 | 157,28 | 154,02 | 156,32 | 0,26% | 22.456,00 |
| 08.12.2025 | 156,46 | 157,80 | 154,28 | 155,92 | -0,24% | 34.134,00 |
| 05.12.2025 | 153,40 | 156,38 | 152,36 | 156,30 | 2,36% | 30.444,00 |
| 04.12.2025 | 150,80 | 153,08 | 149,60 | 152,70 | 1,25% | 26.135,00 |
| 03.12.2025 | 147,32 | 151,04 | 144,70 | 150,82 | 2,70% | 27.518,00 |
| 02.12.2025 | 143,98 | 151,34 | 143,58 | 146,86 | 1,92% | 29.012,00 |
| 01.12.2025 | 143,40 | 145,40 | 140,32 | 144,10 | -0,72% | 31.317,00 |
| 28.11.2025 | 144,34 | 146,28 | 143,38 | 145,14 | 1,24% | 22.446,00 |
| 27.11.2025 | 143,02 | 144,06 | 142,02 | 143,36 | 0,29% | 15.169,00 |
| 26.11.2025 | 142,24 | 145,20 | 141,66 | 142,94 | 0,97% | 46.941,00 |
| 25.11.2025 | 140,70 | 142,36 | 135,26 | 141,56 | 0,48% | 41.861,00 |
| 24.11.2025 | 136,04 | 143,28 | 134,42 | 140,88 | 4,36% | 68.947,00 |
| 21.11.2025 | 134,30 | 137,32 | 128,44 | 135,00 | -0,01% | 134.689,00 |
| 20.11.2025 | 149,44 | 151,18 | 134,04 | 135,02 | -5,78% | 124.964,00 |
| 19.11.2025 | 143,50 | 146,84 | 141,02 | 143,30 | -0,93% | 58.802,00 |
| 18.11.2025 | 144,52 | 149,28 | 142,84 | 144,64 | -2,01% | 73.098,00 |
| 17.11.2025 | 150,82 | 151,88 | 144,72 | 147,60 | -1,40% | 70.070,00 |
| 14.11.2025 | 146,98 | 152,50 | 139,48 | 149,70 | 1,22% | 189.916,00 |
| 13.11.2025 | 158,80 | 159,78 | 146,78 | 147,90 | -6,86% | 93.769,00 |
| 12.11.2025 | 165,12 | 166,34 | 155,80 | 158,80 | -3,61% | 68.990,00 |
| 11.11.2025 | 166,62 | 167,60 | 161,42 | 164,74 | -1,55% | 57.580,00 |
| 10.11.2025 | 159,12 | 168,28 | 158,34 | 167,34 | 8,86% | 105.392,00 |
| 07.11.2025 | 153,28 | 154,50 | 146,06 | 153,72 | 1,45% | 138.577,00 |
| 06.11.2025 | 163,00 | 165,74 | 151,22 | 151,52 | -7,29% | 114.796,00 |
| 05.11.2025 | 163,70 | 165,22 | 158,22 | 163,44 | -1,54% | 175.623,00 |
| 04.11.2025 | 169,60 | 171,20 | 162,22 | 166,00 | -7,69% | 219.396,00 |
| 03.11.2025 | 176,56 | 179,98 | 175,22 | 179,82 | 3,04% | 134.613,00 |
| 31.10.2025 | 170,02 | 177,08 | 169,62 | 174,52 | 2,36% | 65.549,00 |
| 30.10.2025 | 171,80 | 172,66 | 167,76 | 170,50 | -0,73% | 53.282,00 |
| 29.10.2025 | 164,32 | 172,26 | 163,28 | 171,76 | 5,74% | 91.708,00 |
| 28.10.2025 | 162,48 | 164,38 | 160,10 | 162,44 | -0,09% | 45.515,00 |
| 27.10.2025 | 160,02 | 165,66 | 160,02 | 162,58 | 2,54% | 91.579,00 |
| 24.10.2025 | 156,02 | 160,00 | 155,44 | 158,56 | 2,03% | 72.519,00 |
| 23.10.2025 | 152,00 | 156,32 | 149,52 | 155,40 | 2,75% | 54.642,00 |
| 22.10.2025 | 156,02 | 156,78 | 145,86 | 151,24 | -3,37% | 58.264,00 |
| 21.10.2025 | 155,78 | 157,00 | 153,96 | 156,52 | 0,33% | 31.956,00 |
| 20.10.2025 | 153,54 | 157,02 | 152,60 | 156,00 | 2,13% | 64.569,00 |
| 17.10.2025 | 150,42 | 155,52 | 145,70 | 152,74 | 0,30% | 97.034,00 |
| 16.10.2025 | 153,94 | 158,50 | 151,02 | 152,28 | -1,00% | 58.642,00 |
| 15.10.2025 | 155,16 | 158,50 | 151,30 | 153,82 | -0,72% | 47.080,00 |
| 14.10.2025 | 152,18 | 156,90 | 147,60 | 154,94 | 1,06% | 67.513,00 |
| 13.10.2025 | 153,18 | 156,10 | 150,02 | 153,32 | 1,50% | 78.063,00 |
| 10.10.2025 | 159,76 | 161,78 | 150,88 | 151,06 | -5,75% | 105.185,00 |
| 09.10.2025 | 157,00 | 162,44 | 155,18 | 160,28 | 1,58% | 92.019,00 |
| 08.10.2025 | 157,04 | 158,78 | 155,90 | 157,78 | 0,97% | 63.266,00 |
| 07.10.2025 | 153,76 | 159,60 | 152,64 | 156,26 | 1,94% | 96.602,00 |
| 06.10.2025 | 150,14 | 156,26 | 150,10 | 153,28 | 4,47% | 139.239,00 |
| 03.10.2025 | 159,54 | 160,00 | 146,08 | 146,72 | -8,09% | 138.382,00 |
| 02.10.2025 | 157,82 | 160,00 | 156,44 | 159,64 | 1,26% | 83.091,00 |
| 01.10.2025 | 154,08 | 158,68 | 151,60 | 157,66 | 1,48% | 111.306,00 |
| 30.09.2025 | 151,74 | 155,50 | 150,70 | 155,36 | 1,94% | 79.502,00 |
| 29.09.2025 | 152,04 | 154,16 | 151,16 | 152,40 | 0,47% | 42.147,00 |
| 26.09.2025 | 152,96 | 155,00 | 149,74 | 151,68 | -1,34% | 61.742,00 |
| 25.09.2025 | 153,16 | 157,76 | 148,02 | 153,74 | 0,44% | 99.157,00 |
| 24.09.2025 | 154,76 | 157,10 | 150,86 | 153,06 | -0,84% | 60.284,00 |
| 23.09.2025 | 151,92 | 157,56 | 149,84 | 154,36 | 1,54% | 71.912,00 |
| 22.09.2025 | 156,02 | 156,16 | 151,18 | 152,02 | -2,23% | 65.262,00 |
| 19.09.2025 | 150,44 | 156,88 | 148,92 | 155,48 | 3,54% | 100.675,00 |
| 18.09.2025 | 143,52 | 151,32 | 143,34 | 150,16 | 5,43% | 121.001,00 |
| 17.09.2025 | 143,30 | 143,38 | 135,64 | 142,42 | -0,75% | 73.078,00 |
| 16.09.2025 | 144,98 | 145,90 | 142,72 | 143,50 | -1,37% | 39.977,00 |
| 15.09.2025 | 146,06 | 146,46 | 142,46 | 145,50 | -0,25% | 68.837,00 |
| 12.09.2025 | 140,64 | 146,08 | 140,20 | 145,86 | 4,08% | 59.803,00 |
| 11.09.2025 | 143,00 | 143,78 | 139,14 | 140,14 | -1,61% | 60.506,00 |
| 10.09.2025 | 141,04 | 143,68 | 139,70 | 142,44 | 2,71% | 108.632,00 |
| 09.09.2025 | 132,50 | 138,82 | 132,14 | 138,68 | 4,47% | 66.191,00 |