143,010€
0,05%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 143,39 | 144,06 | 142,02 | 142,94 | 0,00% | 15.135,00 |
| 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 | 151,00 | 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 |
| 08.09.2025 | 130,52 | 134,66 | 130,28 | 132,74 | 1,62% | 42.831,00 |
| 05.09.2025 | 134,92 | 135,50 | 126,16 | 130,62 | -2,57% | 92.590,00 |
| 04.09.2025 | 133,00 | 134,94 | 131,62 | 134,06 | 0,95% | 49.254,00 |
| 03.09.2025 | 135,20 | 138,00 | 131,84 | 132,80 | -1,60% | 56.026,00 |
| 02.09.2025 | 133,42 | 135,84 | 129,36 | 134,96 | 1,47% | 95.973,00 |
| 01.09.2025 | 134,00 | 134,36 | 132,62 | 133,00 | -0,58% | 27.822,00 |
| 29.08.2025 | 135,36 | 135,62 | 132,32 | 133,78 | -1,11% | 84.878,00 |
| 28.08.2025 | 133,82 | 136,06 | 131,58 | 135,28 | 0,30% | 103.852,00 |
| 27.08.2025 | 139,66 | 141,78 | 134,12 | 134,88 | -2,43% | 149.663,00 |
| 26.08.2025 | 134,36 | 139,20 | 132,86 | 138,24 | 2,16% | 92.022,00 |
| 25.08.2025 | 135,68 | 136,38 | 127,58 | 135,32 | -0,12% | 150.741,00 |
| 22.08.2025 | 133,84 | 139,16 | 131,04 | 135,48 | 0,62% | 124.152,00 |
| 21.08.2025 | 135,92 | 137,30 | 132,26 | 134,64 | 0,54% | 172.367,00 |
| 20.08.2025 | 131,62 | 134,90 | 122,10 | 133,92 | -1,01% | 481.905,00 |
| 19.08.2025 | 147,84 | 148,76 | 134,76 | 135,28 | -9,38% | 301.962,00 |
| 18.08.2025 | 151,20 | 152,46 | 147,02 | 149,28 | -1,27% | 143.411,00 |
| 15.08.2025 | 156,06 | 156,74 | 148,18 | 151,20 | -2,65% | 150.792,00 |
| 14.08.2025 | 158,18 | 158,92 | 154,50 | 155,32 | -1,38% | 106.550,00 |
| 13.08.2025 | 160,58 | 161,84 | 156,72 | 157,50 | -1,65% | 104.262,00 |
| 12.08.2025 | 158,00 | 161,06 | 156,30 | 160,14 | 1,79% | 128.307,00 |
| 11.08.2025 | 161,98 | 162,22 | 156,82 | 157,32 | -2,04% | 207.936,00 |
| 08.08.2025 | 157,34 | 161,24 | 156,82 | 160,60 | 2,78% | 167.494,00 |
| 07.08.2025 | 154,96 | 158,46 | 153,22 | 156,26 | 1,47% | 231.415,00 |
| 06.08.2025 | 149,38 | 155,22 | 147,16 | 154,00 | 2,89% | 185.955,00 |
| 05.08.2025 | 145,80 | 152,38 | 145,50 | 149,68 | 7,62% | 370.923,00 |
| 04.08.2025 | 135,18 | 139,28 | 135,02 | 139,08 | 4,24% | 157.195,00 |
| 01.08.2025 | 138,10 | 138,10 | 130,66 | 133,42 | -3,97% | 126.077,00 |
| 31.07.2025 | 139,50 | 140,98 | 137,20 | 138,94 | 0,13% | 118.049,00 |
| 30.07.2025 | 135,34 | 139,00 | 134,82 | 138,76 | 2,62% | 110.077,00 |
| 29.07.2025 | 136,04 | 138,88 | 134,36 | 135,22 | -0,79% | 98.961,00 |
| 28.07.2025 | 136,98 | 138,48 | 132,12 | 136,30 | 0,81% | 166.932,00 |
| 25.07.2025 | 131,66 | 136,68 | 131,16 | 135,20 | 2,52% | 132.872,00 |
| 24.07.2025 | 130,56 | 132,18 | 129,72 | 131,88 | 0,52% | 43.174,00 |
| 23.07.2025 | 127,46 | 131,30 | 126,68 | 131,20 | 3,37% | 80.371,00 |
| 22.07.2025 | 129,30 | 129,82 | 124,02 | 126,92 | -2,31% | 89.002,00 |
| 21.07.2025 | 132,96 | 133,10 | 129,38 | 129,92 | -1,56% | 78.949,00 |
| 18.07.2025 | 133,06 | 133,44 | 130,60 | 131,98 | -0,65% | 69.180,00 |
| 17.07.2025 | 130,00 | 134,46 | 130,00 | 132,84 | 2,47% | 148.487,00 |
| 16.07.2025 | 127,82 | 130,28 | 126,22 | 129,64 | 1,11% | 108.738,00 |
| 15.07.2025 | 128,00 | 129,56 | 126,52 | 128,22 | 0,27% | 97.825,00 |
| 14.07.2025 | 122,00 | 128,14 | 121,16 | 127,88 | 5,27% | 130.957,00 |
| 11.07.2025 | 121,48 | 123,60 | 120,00 | 121,48 | -0,31% | 70.275,00 |