58,545€
-0,20%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 57,95 | 58,59 | 57,68 | 58,50 | -0,22% | 1.691,00 |
| 21.11.2024 | 57,92 | 60,07 | 57,36 | 58,63 | -0,54% | 9.157,00 |
| 20.11.2024 | 60,00 | 60,38 | 57,19 | 58,95 | 0,24% | 18.695,00 |
| 19.11.2024 | 56,40 | 59,05 | 55,83 | 58,81 | 0,50% | 20.555,00 |
| 18.11.2024 | 63,30 | 64,26 | 55,69 | 58,52 | -4,74% | 38.839,00 |
| 15.11.2024 | 57,90 | 62,00 | 56,79 | 61,43 | 9,70% | 28.814,00 |
| 14.11.2024 | 58,00 | 59,02 | 55,48 | 56,00 | -2,79% | 17.869,00 |
| 13.11.2024 | 55,40 | 59,65 | 55,25 | 57,61 | 2,69% | 24.633,00 |
| 12.11.2024 | 57,21 | 57,24 | 53,76 | 56,10 | -0,83% | 32.868,00 |
| 11.11.2024 | 56,00 | 58,13 | 55,28 | 56,57 | 4,37% | 59.634,00 |
| 08.11.2024 | 51,25 | 54,73 | 50,77 | 54,20 | 3,85% | 16.193,00 |
| 07.11.2024 | 51,20 | 52,19 | 49,51 | 52,19 | 0,95% | 48.047,00 |
| 06.11.2024 | 51,00 | 51,70 | 47,64 | 51,70 | 11,04% | 54.753,00 |
| 05.11.2024 | 43,40 | 47,20 | 42,45 | 46,56 | 23,06% | 43.410,00 |
| 04.11.2024 | 38,32 | 38,54 | 37,00 | 37,84 | -1,96% | 42.024,00 |
| 01.11.2024 | 38,00 | 39,15 | 38,00 | 38,59 | 0,84% | 8.237,00 |
| 31.10.2024 | 38,81 | 39,59 | 37,60 | 38,27 | -1,87% | 20.889,00 |
| 30.10.2024 | 41,07 | 41,44 | 39,00 | 39,00 | -5,69% | 24.521,00 |
| 29.10.2024 | 41,99 | 42,00 | 40,99 | 41,36 | -1,04% | 14.347,00 |
| 28.10.2024 | 41,20 | 42,20 | 41,20 | 41,79 | 0,46% | 15.943,00 |
| 25.10.2024 | 40,44 | 41,83 | 40,03 | 41,60 | 4,00% | 12.382,00 |
| 24.10.2024 | 39,36 | 40,37 | 39,36 | 40,00 | 1,57% | 20.140,00 |
| 23.10.2024 | 39,90 | 40,53 | 39,20 | 39,38 | -1,29% | 15.164,00 |
| 22.10.2024 | 38,90 | 40,25 | 38,90 | 39,90 | 0,83% | 12.706,00 |
| 21.10.2024 | 39,88 | 39,95 | 39,04 | 39,57 | 0,30% | 10.354,00 |
| 18.10.2024 | 38,32 | 39,55 | 38,32 | 39,45 | 0,93% | 5.246,00 |
| 17.10.2024 | 38,95 | 39,08 | 38,41 | 39,08 | 0,58% | 10.253,00 |
| 16.10.2024 | 39,39 | 39,39 | 37,10 | 38,86 | 0,19% | 19.343,00 |
| 15.10.2024 | 40,00 | 40,00 | 38,32 | 38,78 | -3,34% | 15.405,00 |
| 14.10.2024 | 39,79 | 40,56 | 39,51 | 40,12 | 1,22% | 38.298,00 |
| 11.10.2024 | 39,43 | 40,55 | 39,00 | 39,64 | 0,27% | 33.077,00 |
| 10.10.2024 | 39,50 | 40,25 | 39,00 | 39,53 | 0,69% | 37.584,00 |
| 09.10.2024 | 37,81 | 39,65 | 37,70 | 39,26 | 3,79% | 29.083,00 |
| 08.10.2024 | 35,20 | 37,83 | 35,20 | 37,83 | 7,50% | 12.514,00 |
| 07.10.2024 | 36,45 | 36,76 | 35,19 | 35,19 | -2,53% | 17.249,00 |
| 04.10.2024 | 35,97 | 36,86 | 35,34 | 36,10 | 2,70% | 22.362,00 |
| 03.10.2024 | 34,12 | 35,32 | 33,67 | 35,15 | 3,84% | 32.610,00 |
| 02.10.2024 | 32,34 | 34,00 | 32,34 | 33,85 | 3,03% | 11.410,00 |
| 01.10.2024 | 33,11 | 33,60 | 32,54 | 32,86 | -1,91% | 10.764,00 |
| 30.09.2024 | 32,80 | 33,50 | 32,36 | 33,50 | 1,04% | 5.798,00 |
| 27.09.2024 | 33,49 | 33,49 | 32,70 | 33,15 | -0,78% | 7.989,00 |
| 26.09.2024 | 33,91 | 33,91 | 32,92 | 33,41 | 0,01% | 10.279,00 |
| 25.09.2024 | 32,50 | 33,41 | 32,50 | 33,41 | 0,77% | 6.477,00 |
| 24.09.2024 | 34,10 | 34,40 | 32,61 | 33,15 | -3,31% | 20.836,00 |
| 23.09.2024 | 33,20 | 34,40 | 32,70 | 34,29 | 3,89% | 9.996,00 |
| 20.09.2024 | 32,40 | 33,00 | 32,01 | 33,00 | 0,55% | 11.330,00 |
| 19.09.2024 | 33,06 | 33,53 | 32,65 | 32,82 | -0,59% | 15.006,00 |
| 18.09.2024 | 32,99 | 33,02 | 32,23 | 33,02 | 0,67% | 4.806,00 |
| 17.09.2024 | 33,00 | 33,40 | 32,33 | 32,80 | -1,28% | 16.884,00 |
| 16.09.2024 | 32,50 | 33,25 | 31,92 | 33,22 | 3,42% | 11.739,00 |
| 13.09.2024 | 31,33 | 32,50 | 31,33 | 32,12 | 1,97% | 8.395,00 |
| 12.09.2024 | 31,75 | 32,01 | 31,32 | 31,50 | -0,10% | 10.884,00 |
| 11.09.2024 | 30,90 | 31,53 | 30,30 | 31,53 | -0,43% | 14.015,00 |
| 10.09.2024 | 31,11 | 31,67 | 30,66 | 31,67 | 0,70% | 19.010,00 |
| 09.09.2024 | 29,50 | 31,45 | 29,08 | 31,45 | 16,79% | 27.992,00 |
| 06.09.2024 | 26,99 | 27,78 | 26,65 | 26,93 | -1,61% | 9.245,00 |
| 05.09.2024 | 27,36 | 27,83 | 27,10 | 27,37 | -0,13% | 3.819,00 |
| 04.09.2024 | 27,01 | 27,83 | 26,68 | 27,40 | -0,87% | 7.275,00 |
| 03.09.2024 | 28,21 | 28,76 | 27,50 | 27,64 | -3,99% | 3.509,00 |
| 02.09.2024 | 28,20 | 28,79 | 27,95 | 28,79 | 1,18% | 3.705,00 |
| 30.08.2024 | 27,93 | 28,50 | 27,86 | 28,46 | 1,52% | 2.026,00 |
| 29.08.2024 | 26,41 | 28,78 | 26,41 | 28,03 | 2,67% | 12.678,00 |
| 28.08.2024 | 27,53 | 27,72 | 26,73 | 27,30 | -1,44% | 8.124,00 |
| 27.08.2024 | 27,28 | 27,83 | 27,14 | 27,70 | 0,65% | 9.982,00 |
| 26.08.2024 | 28,63 | 28,63 | 27,50 | 27,52 | -3,30% | 6.068,00 |
| 23.08.2024 | 29,17 | 29,17 | 28,31 | 28,46 | -0,58% | 3.888,00 |
| 22.08.2024 | 29,20 | 29,62 | 28,63 | 28,63 | -1,68% | 22.875,00 |
| 21.08.2024 | 28,99 | 29,27 | 28,68 | 29,12 | -0,29% | 8.893,00 |
| 20.08.2024 | 29,04 | 29,64 | 28,62 | 29,20 | 0,93% | 9.076,00 |
| 19.08.2024 | 29,30 | 29,85 | 28,76 | 28,93 | -1,82% | 22.485,00 |
| 16.08.2024 | 28,65 | 29,79 | 27,91 | 29,47 | 3,39% | 12.230,00 |
| 15.08.2024 | 28,30 | 28,80 | 27,91 | 28,50 | 2,33% | 8.600,00 |
| 14.08.2024 | 28,02 | 28,56 | 27,36 | 27,85 | 0,58% | 10.477,00 |
| 13.08.2024 | 26,94 | 28,05 | 26,83 | 27,69 | 2,73% | 7.803,00 |
| 12.08.2024 | 27,59 | 28,14 | 26,90 | 26,96 | -2,32% | 12.577,00 |
| 09.08.2024 | 27,20 | 27,73 | 26,70 | 27,60 | 3,55% | 20.619,00 |
| 08.08.2024 | 24,05 | 26,89 | 24,05 | 26,65 | 10,44% | 21.307,00 |
| 07.08.2024 | 24,85 | 25,86 | 24,13 | 24,13 | -1,15% | 13.609,00 |
| 06.08.2024 | 24,55 | 25,19 | 23,46 | 24,41 | 10,68% | 14.551,00 |
| 05.08.2024 | 20,80 | 22,30 | 18,93 | 22,06 | -1,78% | 48.313,00 |
| 02.08.2024 | 23,50 | 23,57 | 21,90 | 22,46 | -6,01% | 11.979,00 |
| 01.08.2024 | 25,45 | 25,45 | 23,89 | 23,89 | -5,10% | 3.847,00 |
| 31.07.2024 | 25,15 | 25,34 | 24,66 | 25,18 | 4,24% | 10.815,00 |
| 30.07.2024 | 24,76 | 25,30 | 23,97 | 24,15 | -3,17% | 2.660,00 |
| 29.07.2024 | 25,53 | 25,82 | 24,81 | 24,94 | 0,28% | 6.902,00 |
| 26.07.2024 | 24,47 | 25,07 | 24,47 | 24,87 | -0,72% | 3.221,00 |
| 25.07.2024 | 24,74 | 25,05 | 23,50 | 25,05 | 2,50% | 15.463,00 |
| 24.07.2024 | 26,49 | 26,49 | 24,44 | 24,44 | -7,76% | 13.229,00 |
| 23.07.2024 | 25,90 | 26,95 | 25,83 | 26,50 | 0,74% | 2.809,00 |
| 22.07.2024 | 26,30 | 26,72 | 25,61 | 26,30 | -1,26% | 7.057,00 |
| 19.07.2024 | 26,90 | 27,21 | 26,16 | 26,64 | -0,60% | 7.355,00 |
| 18.07.2024 | 25,70 | 27,34 | 25,70 | 26,80 | 4,65% | 8.836,00 |
| 17.07.2024 | 26,29 | 26,31 | 25,19 | 25,61 | -2,64% | 11.072,00 |
| 16.07.2024 | 26,75 | 26,75 | 25,47 | 26,30 | -0,64% | 4.861,00 |
| 15.07.2024 | 26,00 | 26,75 | 25,84 | 26,47 | 2,54% | 7.860,00 |
| 12.07.2024 | 25,20 | 25,82 | 24,90 | 25,82 | 1,39% | 4.332,00 |
| 11.07.2024 | 26,36 | 26,47 | 24,83 | 25,46 | -2,97% | 14.195,00 |
| 10.07.2024 | 25,50 | 26,37 | 25,35 | 26,24 | 3,39% | 11.282,00 |
| 09.07.2024 | 25,99 | 26,06 | 25,00 | 25,38 | -2,01% | 20.888,00 |
| 08.07.2024 | 24,86 | 26,00 | 24,86 | 25,90 | 4,86% | 19.549,00 |