135,390€
2,97%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 131,98 | 135,24 | 129,23 | 134,93 | 2,62% | 34.469,00 |
| 05.03.2026 | 131,46 | 134,66 | 129,16 | 131,48 | -0,14% | 54.167,00 |
| 04.03.2026 | 127,44 | 132,88 | 127,44 | 131,66 | 3,80% | 83.391,00 |
| 03.03.2026 | 122,70 | 126,84 | 119,54 | 126,84 | 1,96% | 67.281,00 |
| 02.03.2026 | 120,00 | 125,94 | 118,98 | 124,40 | 7,24% | 112.535,00 |
| 27.02.2026 | 115,10 | 116,60 | 113,04 | 116,00 | 0,76% | 55.615,00 |
| 26.02.2026 | 113,58 | 116,22 | 112,74 | 115,12 | 1,34% | 33.520,00 |
| 25.02.2026 | 108,72 | 115,22 | 108,54 | 113,60 | 3,74% | 62.669,00 |
| 24.02.2026 | 110,22 | 110,90 | 107,50 | 109,50 | -1,05% | 46.667,00 |
| 23.02.2026 | 111,54 | 113,74 | 108,10 | 110,66 | -3,49% | 58.287,00 |
| 20.02.2026 | 115,04 | 115,90 | 111,62 | 114,66 | 0,09% | 50.966,00 |
| 19.02.2026 | 115,60 | 115,86 | 111,86 | 114,56 | -0,38% | 50.628,00 |
| 18.02.2026 | 112,66 | 119,22 | 112,32 | 115,00 | 2,62% | 61.651,00 |
| 17.02.2026 | 108,60 | 113,30 | 107,76 | 112,06 | 2,71% | 41.399,00 |
| 16.02.2026 | 110,80 | 112,96 | 108,52 | 109,10 | -1,25% | 40.279,00 |
| 13.02.2026 | 107,36 | 112,42 | 106,36 | 110,48 | 1,58% | 67.510,00 |
| 12.02.2026 | 114,22 | 115,30 | 106,70 | 108,76 | -4,80% | 99.062,00 |
| 11.02.2026 | 116,64 | 117,96 | 112,14 | 114,24 | -2,66% | 55.848,00 |
| 10.02.2026 | 121,18 | 122,88 | 115,92 | 117,36 | -2,35% | 72.460,00 |
| 09.02.2026 | 117,00 | 122,50 | 113,38 | 120,18 | 4,25% | 86.353,00 |
| 06.02.2026 | 109,32 | 116,98 | 108,20 | 115,28 | 4,63% | 124.430,00 |
| 05.02.2026 | 118,00 | 119,54 | 108,86 | 110,18 | -6,53% | 167.793,00 |
| 04.02.2026 | 133,60 | 134,50 | 115,00 | 117,88 | -11,70% | 139.181,00 |
| 03.02.2026 | 140,50 | 141,50 | 129,74 | 133,50 | 6,32% | 173.486,00 |
| 02.02.2026 | 120,00 | 128,08 | 118,02 | 125,56 | 1,60% | 141.846,00 |
| 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 |