160,820€
0,73%
Echtzeit-Aktienkurs Palantir Technologies
Bid:
Ask:
Aktienkurse zur Palantir Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 158,80 | 162,26 | 158,02 | 160,88 | 0,76% | 37.216,00 |
| 27.08.2026 | 152,20 | 160,38 | 151,00 | 159,66 | 4,72% | 61.147,00 |
| 26.08.2026 | 147,84 | 153,08 | 145,46 | 152,46 | 3,01% | 33.803,00 |
| 25.08.2026 | 151,02 | 154,06 | 147,52 | 148,00 | -1,90% | 30.254,00 |
| 24.08.2026 | 152,74 | 153,98 | 146,92 | 150,86 | -2,09% | 29.209,00 |
| 21.08.2026 | 148,24 | 156,00 | 147,84 | 154,08 | 3,49% | 41.560,00 |
| 20.08.2026 | 149,74 | 151,06 | 147,44 | 148,88 | -0,76% | 17.946,00 |
| 19.08.2026 | 147,52 | 151,48 | 145,64 | 150,02 | 1,23% | 29.700,00 |
| 18.08.2026 | 147,82 | 151,00 | 146,52 | 148,20 | -0,51% | 29.633,00 |
| 17.08.2026 | 149,98 | 152,02 | 148,40 | 148,96 | -1,00% | 33.984,00 |
| 14.08.2026 | 153,50 | 155,46 | 150,30 | 150,46 | -3,08% | 48.556,00 |
| 13.08.2026 | 147,72 | 156,04 | 147,26 | 155,24 | 4,60% | 50.787,00 |
| 12.08.2026 | 149,98 | 150,28 | 145,78 | 148,42 | -2,07% | 40.097,00 |
| 11.08.2026 | 149,54 | 154,08 | 148,50 | 151,56 | -0,16% | 46.854,00 |
| 10.08.2026 | 148,78 | 155,36 | 145,68 | 151,80 | 2,04% | 108.665,00 |
| 07.08.2026 | 135,46 | 149,00 | 135,00 | 148,76 | 9,82% | 105.058,00 |
| 06.08.2026 | 136,98 | 136,98 | 132,46 | 135,46 | -1,27% | 72.379,00 |
| 05.08.2026 | 138,50 | 143,76 | 136,92 | 137,20 | -2,78% | 125.868,00 |
| 04.08.2026 | 125,58 | 142,50 | 124,44 | 141,12 | 29,11% | 434.057,00 |
| 03.08.2026 | 108,20 | 110,86 | 107,80 | 109,30 | 2,32% | 83.465,00 |
| 31.07.2026 | 106,90 | 107,92 | 104,20 | 106,82 | 0,68% | 22.940,00 |
| 30.07.2026 | 107,48 | 107,88 | 104,60 | 106,10 | -1,30% | 23.287,00 |
| 29.07.2026 | 108,50 | 111,00 | 107,00 | 107,50 | -1,01% | 22.645,00 |
| 28.07.2026 | 115,50 | 116,74 | 103,74 | 108,60 | -6,14% | 41.921,00 |
| 27.07.2026 | 108,50 | 116,42 | 108,50 | 115,70 | 7,23% | 30.123,00 |
| 24.07.2026 | 107,40 | 110,26 | 107,34 | 107,90 | -0,59% | 15.247,00 |
| 23.07.2026 | 109,62 | 111,20 | 106,30 | 108,54 | -0,62% | 41.763,00 |
| 22.07.2026 | 117,00 | 117,00 | 108,28 | 109,22 | -6,22% | 52.072,00 |
| 21.07.2026 | 117,22 | 117,98 | 115,16 | 116,46 | -1,51% | 22.785,00 |
| 20.07.2026 | 114,04 | 119,62 | 113,92 | 118,24 | 2,12% | 19.036,00 |
| 17.07.2026 | 114,02 | 117,74 | 112,98 | 115,78 | -1,46% | 23.263,00 |
| 16.07.2026 | 116,68 | 117,98 | 112,80 | 117,50 | 0,77% | 37.995,00 |
| 15.07.2026 | 116,08 | 119,50 | 115,92 | 116,60 | -0,27% | 21.785,00 |
| 14.07.2026 | 113,00 | 118,68 | 107,16 | 116,92 | 2,40% | 51.589,00 |
| 13.07.2026 | 110,40 | 114,48 | 110,02 | 114,18 | 2,85% | 43.089,00 |
| 10.07.2026 | 112,50 | 115,66 | 110,10 | 111,02 | -1,67% | 26.103,00 |
| 09.07.2026 | 116,02 | 116,98 | 109,22 | 112,90 | -2,44% | 37.200,00 |
| 08.07.2026 | 117,00 | 117,20 | 111,12 | 115,72 | -1,58% | 51.923,00 |
| 07.07.2026 | 115,68 | 121,48 | 115,02 | 117,58 | 1,54% | 49.410,00 |
| 06.07.2026 | 112,40 | 117,26 | 111,44 | 115,80 | 3,14% | 50.021,00 |
| 03.07.2026 | 113,98 | 113,98 | 111,32 | 112,28 | -0,92% | 28.856,00 |
| 02.07.2026 | 110,02 | 115,94 | 109,02 | 113,32 | 2,39% | 76.613,00 |
| 01.07.2026 | 103,50 | 112,70 | 102,56 | 110,68 | 8,30% | 55.745,00 |
| 30.06.2026 | 103,00 | 103,90 | 100,42 | 102,20 | 0,97% | 26.499,00 |
| 29.06.2026 | 100,36 | 104,20 | 99,81 | 101,22 | 1,83% | 55.768,00 |
| 26.06.2026 | 93,80 | 100,12 | 93,30 | 99,40 | 5,34% | 60.507,00 |
| 25.06.2026 | 99,55 | 100,00 | 93,53 | 94,36 | -5,66% | 90.648,00 |
| 24.06.2026 | 103,38 | 103,68 | 98,95 | 100,02 | -2,42% | 69.283,00 |
| 23.06.2026 | 103,96 | 106,06 | 102,14 | 102,50 | -1,91% | 63.991,00 |
| 22.06.2026 | 110,30 | 112,38 | 104,44 | 104,50 | -6,38% | 66.718,00 |
| 19.06.2026 | 112,50 | 113,00 | 111,02 | 111,62 | -0,64% | 29.507,00 |
| 18.06.2026 | 114,12 | 114,74 | 109,00 | 112,34 | -1,14% | 66.426,00 |
| 17.06.2026 | 114,92 | 117,30 | 112,52 | 113,64 | -1,03% | 31.033,00 |
| 16.06.2026 | 116,74 | 117,98 | 111,82 | 114,82 | -1,22% | 33.087,00 |
| 15.06.2026 | 112,54 | 116,26 | 111,68 | 116,24 | 5,04% | 48.297,00 |
| 12.06.2026 | 114,32 | 114,48 | 109,52 | 110,66 | -2,35% | 42.258,00 |
| 11.06.2026 | 113,00 | 114,38 | 110,50 | 113,32 | 0,44% | 37.463,00 |
| 10.06.2026 | 113,36 | 115,24 | 111,32 | 112,82 | -1,45% | 29.905,00 |
| 09.06.2026 | 118,72 | 118,98 | 110,42 | 114,48 | -3,26% | 47.388,00 |
| 08.06.2026 | 116,50 | 119,26 | 116,50 | 118,34 | 0,51% | 37.054,00 |
| 05.06.2026 | 120,98 | 122,38 | 116,42 | 117,74 | -3,52% | 88.395,00 |
| 04.06.2026 | 122,14 | 126,00 | 120,66 | 122,04 | -0,54% | 39.168,00 |
| 03.06.2026 | 128,78 | 130,76 | 121,76 | 122,70 | -6,38% | 73.859,00 |
| 02.06.2026 | 134,70 | 136,58 | 128,70 | 131,06 | -5,03% | 74.891,00 |
| 01.06.2026 | 137,14 | 140,72 | 134,30 | 138,00 | 2,85% | 114.756,00 |
| 29.05.2026 | 124,70 | 135,38 | 123,40 | 134,18 | 9,07% | 173.913,00 |
| 28.05.2026 | 114,00 | 123,12 | 113,62 | 123,02 | 7,91% | 74.149,00 |
| 27.05.2026 | 115,74 | 116,58 | 113,20 | 114,00 | -2,91% | 44.676,00 |
| 26.05.2026 | 117,96 | 119,36 | 114,80 | 117,42 | -1,48% | 42.528,00 |
| 25.05.2026 | 118,98 | 119,94 | 118,34 | 119,18 | 1,03% | 30.634,00 |
| 22.05.2026 | 119,24 | 119,74 | 115,82 | 117,96 | -0,34% | 33.175,00 |
| 21.05.2026 | 117,00 | 119,44 | 116,02 | 118,36 | 0,36% | 41.353,00 |
| 20.05.2026 | 116,00 | 117,98 | 114,30 | 117,94 | 1,13% | 32.958,00 |
| 19.05.2026 | 115,26 | 118,30 | 114,58 | 116,62 | 0,74% | 39.614,00 |
| 18.05.2026 | 114,48 | 116,46 | 112,84 | 115,76 | 0,33% | 44.135,00 |
| 15.05.2026 | 112,98 | 116,68 | 112,10 | 115,38 | 0,58% | 49.168,00 |
| 14.05.2026 | 111,14 | 115,18 | 110,52 | 114,72 | 3,24% | 48.190,00 |
| 13.05.2026 | 116,48 | 116,82 | 110,06 | 111,12 | -2,59% | 98.031,00 |
| 12.05.2026 | 115,14 | 117,02 | 113,86 | 114,08 | -1,76% | 35.458,00 |
| 11.05.2026 | 115,92 | 116,26 | 112,76 | 116,12 | -0,62% | 77.825,00 |
| 08.05.2026 | 117,00 | 117,48 | 113,00 | 116,84 | -0,07% | 66.382,00 |
| 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 |