131,020€
0,60%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 129,75 | 131,21 | 129,74 | 131,01 | 0,59% | 6.949,00 |
| 16.07.2025 | 128,00 | 130,24 | 126,80 | 130,24 | 2,12% | 5.474,00 |
| 15.07.2025 | 128,06 | 129,72 | 127,00 | 127,54 | -0,36% | 5.393,00 |
| 14.07.2025 | 122,38 | 128,00 | 121,04 | 128,00 | 4,80% | 9.121,00 |
| 11.07.2025 | 121,48 | 123,50 | 120,04 | 122,14 | 0,33% | 3.100,00 |
| 10.07.2025 | 120,92 | 123,52 | 120,52 | 121,74 | -0,18% | 4.085,00 |
| 09.07.2025 | 118,58 | 122,12 | 117,52 | 121,96 | 2,76% | 2.892,00 |
| 08.07.2025 | 118,74 | 119,06 | 116,80 | 118,68 | 0,22% | 1.776,00 |
| 07.07.2025 | 114,70 | 118,90 | 112,68 | 118,42 | 4,95% | 4.920,00 |
| 04.07.2025 | 114,50 | 114,50 | 112,82 | 112,84 | -1,43% | 2.069,00 |
| 03.07.2025 | 112,50 | 114,72 | 112,50 | 114,48 | 2,01% | 2.058,00 |
| 02.07.2025 | 111,98 | 112,86 | 110,14 | 112,22 | 1,65% | 5.885,00 |
| 01.07.2025 | 117,00 | 117,00 | 109,20 | 110,40 | -3,97% | 14.741,00 |
| 30.06.2025 | 117,00 | 117,90 | 114,96 | 114,96 | 2,83% | 5.862,00 |
| 27.06.2025 | 125,06 | 125,06 | 111,70 | 111,80 | -9,30% | 4.949,00 |
| 26.06.2025 | 123,30 | 125,00 | 122,18 | 123,26 | 0,59% | 2.887,00 |
| 25.06.2025 | 122,70 | 127,00 | 121,80 | 122,54 | -0,68% | 6.031,00 |
| 24.06.2025 | 121,22 | 123,54 | 119,50 | 123,38 | 2,36% | 2.990,00 |
| 23.06.2025 | 119,98 | 122,52 | 118,66 | 120,54 | 0,45% | 7.026,00 |
| 20.06.2025 | 121,60 | 122,32 | 119,14 | 120,00 | 0,00% | 4.730,00 |
| 19.06.2025 | 121,30 | 121,40 | 118,46 | 120,00 | -1,64% | 3.655,00 |
| 18.06.2025 | 119,62 | 122,00 | 119,62 | 122,00 | 1,46% | 1.670,00 |
| 17.06.2025 | 122,80 | 123,62 | 119,00 | 120,24 | -2,62% | 4.101,00 |
| 16.06.2025 | 120,70 | 124,12 | 120,34 | 123,48 | 3,23% | 6.578,00 |
| 13.06.2025 | 114,00 | 120,80 | 114,00 | 119,62 | 2,08% | 9.171,00 |
| 12.06.2025 | 118,60 | 118,80 | 116,62 | 117,18 | -1,30% | 2.599,00 |
| 11.06.2025 | 115,20 | 120,82 | 115,20 | 118,72 | 2,27% | 8.582,00 |
| 10.06.2025 | 115,00 | 116,42 | 113,48 | 116,08 | 0,94% | 7.616,00 |
| 09.06.2025 | 112,10 | 115,00 | 110,00 | 115,00 | 2,90% | 6.332,00 |
| 06.06.2025 | 106,86 | 112,20 | 106,86 | 111,76 | 6,24% | 8.739,00 |
| 05.06.2025 | 113,90 | 115,24 | 104,96 | 105,20 | -7,95% | 12.528,00 |
| 04.06.2025 | 117,90 | 117,90 | 110,94 | 114,28 | -2,52% | 3.649,00 |
| 03.06.2025 | 115,50 | 118,34 | 114,72 | 117,24 | 1,95% | 2.527,00 |
| 02.06.2025 | 114,38 | 117,00 | 112,88 | 115,00 | -0,03% | 8.246,00 |
| 30.05.2025 | 107,62 | 115,26 | 107,40 | 115,04 | 5,81% | 7.719,00 |
| 29.05.2025 | 112,88 | 112,88 | 107,60 | 108,72 | -0,80% | 2.003,00 |
| 28.05.2025 | 108,66 | 110,86 | 107,80 | 109,60 | 1,37% | 3.528,00 |
| 27.05.2025 | 111,34 | 112,68 | 107,46 | 108,12 | -2,58% | 7.867,00 |
| 26.05.2025 | 109,00 | 113,10 | 109,00 | 110,98 | 1,76% | 5.082,00 |
| 23.05.2025 | 109,14 | 110,04 | 105,64 | 109,06 | 0,55% | 5.181,00 |
| 22.05.2025 | 107,68 | 111,70 | 106,46 | 108,46 | 1,54% | 2.775,00 |
| 21.05.2025 | 110,70 | 111,72 | 105,92 | 106,82 | -4,57% | 4.423,00 |
| 20.05.2025 | 112,42 | 113,94 | 111,00 | 111,94 | -0,66% | 5.791,00 |
| 19.05.2025 | 112,46 | 113,44 | 109,36 | 112,68 | -2,39% | 8.381,00 |
| 16.05.2025 | 114,56 | 116,00 | 114,04 | 115,44 | 1,03% | 2.784,00 |
| 15.05.2025 | 115,00 | 115,66 | 112,56 | 114,26 | -1,58% | 5.387,00 |
| 14.05.2025 | 115,40 | 118,40 | 113,24 | 116,10 | 0,83% | 10.921,00 |
| 13.05.2025 | 105,70 | 116,68 | 105,06 | 115,14 | 8,25% | 13.238,00 |
| 12.05.2025 | 107,50 | 110,90 | 103,68 | 106,36 | 1,99% | 7.211,00 |
| 09.05.2025 | 106,88 | 106,88 | 102,22 | 104,28 | -1,62% | 9.702,00 |
| 08.05.2025 | 98,99 | 107,16 | 98,78 | 106,00 | 9,24% | 10.762,00 |
| 07.05.2025 | 96,67 | 98,03 | 95,00 | 97,03 | 1,58% | 4.129,00 |
| 06.05.2025 | 98,63 | 102,00 | 93,00 | 95,52 | -13,04% | 26.038,00 |
| 05.05.2025 | 110,56 | 111,06 | 106,94 | 109,84 | 0,16% | 12.550,00 |
| 02.05.2025 | 102,54 | 109,88 | 102,42 | 109,66 | 6,47% | 16.433,00 |
| 30.04.2025 | 101,24 | 104,00 | 96,99 | 103,00 | 1,10% | 11.712,00 |
| 29.04.2025 | 100,94 | 102,28 | 99,42 | 101,88 | 1,47% | 4.585,00 |
| 28.04.2025 | 99,30 | 100,44 | 95,50 | 100,40 | 1,41% | 7.087,00 |
| 25.04.2025 | 96,51 | 99,00 | 94,00 | 99,00 | 4,87% | 8.270,00 |
| 24.04.2025 | 88,80 | 94,53 | 86,74 | 94,40 | 7,27% | 4.678,00 |
| 23.04.2025 | 86,35 | 90,66 | 85,55 | 88,00 | 6,49% | 22.491,00 |
| 22.04.2025 | 79,44 | 83,48 | 79,30 | 82,64 | 0,84% | 4.882,00 |
| 17.04.2025 | 83,70 | 83,97 | 81,77 | 81,95 | 0,59% | 4.234,00 |
| 16.04.2025 | 83,80 | 86,03 | 78,64 | 81,47 | -6,71% | 6.808,00 |
| 15.04.2025 | 81,51 | 87,57 | 81,14 | 87,33 | 6,92% | 7.999,00 |
| 14.04.2025 | 80,00 | 85,00 | 79,00 | 81,68 | 4,42% | 11.947,00 |
| 11.04.2025 | 80,37 | 80,42 | 75,50 | 78,22 | -1,06% | 4.347,00 |
| 10.04.2025 | 84,50 | 84,50 | 75,91 | 79,06 | -6,83% | 15.442,00 |
| 09.04.2025 | 67,02 | 84,86 | 67,02 | 84,86 | 21,14% | 9.858,00 |
| 08.04.2025 | 72,86 | 78,91 | 69,00 | 70,05 | 0,53% | 16.994,00 |
| 07.04.2025 | 59,00 | 72,19 | 57,80 | 69,68 | 2,49% | 30.096,00 |
| 04.04.2025 | 75,42 | 76,27 | 66,44 | 67,99 | -10,66% | 16.652,00 |
| 03.04.2025 | 75,39 | 77,12 | 72,89 | 76,10 | -4,41% | 6.289,00 |
| 02.04.2025 | 78,57 | 79,82 | 75,67 | 79,61 | 2,14% | 3.159,00 |
| 01.04.2025 | 78,27 | 79,41 | 76,78 | 77,94 | 0,17% | 1.816,00 |
| 31.03.2025 | 75,97 | 78,15 | 73,51 | 77,81 | -1,41% | 10.202,00 |
| 28.03.2025 | 82,60 | 83,18 | 77,68 | 78,92 | -4,88% | 13.865,00 |
| 27.03.2025 | 85,20 | 85,49 | 82,97 | 82,97 | -2,39% | 9.355,00 |
| 26.03.2025 | 89,52 | 89,81 | 84,63 | 85,00 | -5,07% | 6.983,00 |
| 25.03.2025 | 89,30 | 90,49 | 88,09 | 89,54 | -0,65% | 6.789,00 |
| 24.03.2025 | 86,31 | 90,13 | 84,27 | 90,13 | 6,95% | 27.881,00 |
| 21.03.2025 | 80,22 | 84,27 | 78,55 | 84,27 | 5,21% | 3.735,00 |
| 20.03.2025 | 79,98 | 82,47 | 79,49 | 80,10 | 1,70% | 2.108,00 |
| 19.03.2025 | 77,05 | 79,60 | 76,40 | 78,76 | 2,62% | 14.983,00 |
| 18.03.2025 | 79,32 | 80,67 | 75,00 | 76,75 | -4,04% | 6.915,00 |
| 17.03.2025 | 78,99 | 81,93 | 77,70 | 79,98 | 0,90% | 12.152,00 |
| 14.03.2025 | 74,30 | 80,07 | 74,30 | 79,27 | 7,25% | 18.242,00 |
| 13.03.2025 | 76,20 | 76,65 | 72,18 | 73,91 | -3,86% | 11.403,00 |
| 12.03.2025 | 73,03 | 77,37 | 72,81 | 76,88 | 10,46% | 22.767,00 |
| 10.03.2025 | 77,22 | 77,46 | 68,99 | 69,60 | -9,69% | 23.096,00 |
| 07.03.2025 | 74,36 | 78,22 | 72,54 | 77,07 | 3,64% | 10.628,00 |
| 06.03.2025 | 84,30 | 84,57 | 74,10 | 74,36 | -9,82% | 11.941,00 |
| 05.03.2025 | 82,39 | 82,86 | 76,99 | 82,46 | 1,94% | 9.934,00 |
| 04.03.2025 | 78,50 | 83,18 | 74,79 | 80,89 | 1,68% | 26.736,00 |
| 03.03.2025 | 82,70 | 85,56 | 79,50 | 79,55 | -1,45% | 15.437,00 |
| 28.02.2025 | 79,20 | 81,05 | 75,90 | 80,72 | -1,33% | 28.383,00 |
| 27.02.2025 | 86,10 | 89,44 | 81,27 | 81,81 | -3,09% | 19.208,00 |
| 26.02.2025 | 84,79 | 87,08 | 84,20 | 84,42 | 1,72% | 11.537,00 |
| 25.02.2025 | 83,23 | 89,00 | 81,18 | 82,99 | -3,88% | 41.507,00 |
| 24.02.2025 | 96,62 | 98,61 | 85,50 | 86,34 | -11,21% | 37.160,00 |