116,850€
-0,06%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 116,88 | 117,18 | 116,88 | 117,03 | 0,09% | 892,00 |
| 07.05.2026 | 114,04 | 119,60 | 114,02 | 116,92 | 2,71% | 95.679,00 |
| 06.05.2026 | 114,50 | 116,22 | 111,62 | 113,84 | -2,08% | 126.912,00 |
| 05.05.2026 | 122,48 | 123,90 | 115,14 | 116,26 | -6,98% | 179.201,00 |
| 04.05.2026 | 125,00 | 127,62 | 124,26 | 124,98 | 5,45% | 111.123,00 |
| 30.04.2026 | 117,60 | 119,42 | 116,40 | 118,52 | 0,41% | 27.921,00 |
| 29.04.2026 | 120,30 | 121,24 | 115,44 | 118,04 | -2,16% | 33.591,00 |
| 28.04.2026 | 121,34 | 122,88 | 120,30 | 120,64 | -1,28% | 33.501,00 |
| 27.04.2026 | 121,22 | 123,44 | 119,52 | 122,20 | 0,02% | 37.619,00 |
| 24.04.2026 | 122,22 | 123,44 | 118,64 | 122,18 | 0,78% | 48.857,00 |
| 23.04.2026 | 128,00 | 128,88 | 119,92 | 121,24 | -6,91% | 68.320,00 |
| 22.04.2026 | 126,08 | 130,38 | 125,06 | 130,24 | 4,69% | 47.002,00 |
| 21.04.2026 | 124,44 | 127,00 | 122,66 | 124,40 | 0,48% | 30.967,00 |
| 20.04.2026 | 122,96 | 124,94 | 122,26 | 123,80 | -0,58% | 41.874,00 |
| 17.04.2026 | 120,62 | 125,58 | 120,62 | 124,52 | 2,86% | 55.202,00 |
| 16.04.2026 | 121,70 | 122,94 | 118,58 | 121,06 | 0,43% | 48.550,00 |
| 15.04.2026 | 115,78 | 120,76 | 114,54 | 120,54 | 4,74% | 57.898,00 |
| 14.04.2026 | 113,40 | 116,92 | 112,52 | 115,08 | 2,18% | 71.438,00 |
| 13.04.2026 | 109,66 | 114,52 | 109,04 | 112,62 | 3,21% | 101.937,00 |
| 10.04.2026 | 111,56 | 112,38 | 104,62 | 109,12 | -2,19% | 127.865,00 |
| 09.04.2026 | 121,00 | 121,66 | 109,80 | 111,56 | -7,47% | 115.266,00 |
| 08.04.2026 | 133,06 | 133,96 | 119,54 | 120,56 | -6,67% | 60.622,00 |
| 07.04.2026 | 126,90 | 129,40 | 124,94 | 129,18 | 0,42% | 17.117,00 |
| 02.04.2026 | 124,24 | 128,64 | 121,96 | 128,64 | 1,68% | 17.413,00 |
| 01.04.2026 | 127,78 | 129,06 | 124,62 | 126,52 | 0,06% | 28.271,00 |
| 31.03.2026 | 119,62 | 127,94 | 119,62 | 126,44 | 5,47% | 33.899,00 |
| 30.03.2026 | 123,52 | 126,04 | 119,04 | 119,88 | -3,20% | 49.244,00 |
| 27.03.2026 | 129,02 | 129,38 | 122,96 | 123,84 | -3,45% | 34.613,00 |
| 26.03.2026 | 133,72 | 133,86 | 127,72 | 128,26 | -4,51% | 36.340,00 |
| 25.03.2026 | 135,14 | 138,30 | 133,88 | 134,32 | 0,31% | 29.174,00 |
| 24.03.2026 | 137,70 | 139,98 | 131,00 | 133,90 | -3,40% | 32.851,00 |
| 23.03.2026 | 128,98 | 138,94 | 128,12 | 138,62 | 5,93% | 65.903,00 |
| 20.03.2026 | 134,02 | 135,24 | 129,18 | 130,86 | -2,36% | 25.055,00 |
| 19.03.2026 | 132,22 | 134,66 | 130,82 | 134,02 | 0,86% | 23.490,00 |
| 18.03.2026 | 135,02 | 135,90 | 132,62 | 132,88 | -0,92% | 19.854,00 |
| 17.03.2026 | 132,00 | 135,86 | 131,32 | 134,12 | 1,24% | 24.994,00 |
| 16.03.2026 | 132,96 | 133,24 | 131,66 | 132,48 | 0,64% | 19.021,00 |
| 13.03.2026 | 132,30 | 135,20 | 129,90 | 131,64 | -0,65% | 37.208,00 |
| 12.03.2026 | 130,00 | 135,08 | 129,62 | 132,50 | 1,04% | 30.642,00 |
| 11.03.2026 | 130,24 | 132,02 | 128,92 | 131,14 | 1,00% | 15.729,00 |
| 10.03.2026 | 135,00 | 135,00 | 128,98 | 129,84 | -2,89% | 54.427,00 |
| 09.03.2026 | 134,00 | 136,24 | 132,02 | 133,70 | -1,20% | 48.887,00 |
| 06.03.2026 | 131,54 | 139,06 | 129,22 | 135,32 | 2,92% | 56.689,00 |
| 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 |