158,980€
0,84%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 158,38 | 159,06 | 157,72 | 158,85 | 0,75% | 33.475,00 |
| 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 | 3,78% | 59.803,00 |
| 11.09.2025 | 142,68 | 143,78 | 139,14 | 140,55 | -1,49% | 59.150,00 |
| 10.09.2025 | 141,26 | 143,68 | 139,52 | 142,68 | 2,83% | 108.233,00 |
| 09.09.2025 | 132,56 | 138,82 | 132,18 | 138,75 | 4,32% | 66.031,00 |
| 08.09.2025 | 130,60 | 134,66 | 130,52 | 133,01 | 1,83% | 41.565,00 |
| 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 |
| 10.07.2025 | 121,02 | 124,00 | 119,44 | 121,86 | -0,13% | 76.857,00 |
| 09.07.2025 | 119,00 | 122,06 | 117,38 | 122,02 | 2,43% | 101.023,00 |
| 08.07.2025 | 118,04 | 119,26 | 116,14 | 119,12 | 0,37% | 87.733,00 |
| 07.07.2025 | 114,16 | 118,88 | 112,76 | 118,68 | 4,56% | 104.833,00 |
| 04.07.2025 | 114,34 | 114,38 | 112,82 | 113,50 | -0,70% | 31.818,00 |
| 03.07.2025 | 112,94 | 115,12 | 112,50 | 114,30 | 2,14% | 61.439,00 |
| 02.07.2025 | 111,86 | 113,32 | 109,84 | 111,90 | 0,94% | 67.964,00 |
| 01.07.2025 | 115,90 | 116,48 | 109,22 | 110,86 | -4,25% | 157.505,00 |
| 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 |