77,240€
-0,90%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 78,34 | 78,57 | 77,08 | 77,25 | -0,89% | 450,00 |
| 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 |
| 21.02.2025 | 100,04 | 104,00 | 96,29 | 97,24 | -4,22% | 16.835,00 |
| 20.02.2025 | 100,50 | 106,24 | 91,50 | 101,52 | -5,49% | 59.677,00 |
| 19.02.2025 | 119,36 | 120,00 | 104,90 | 107,42 | -9,87% | 21.395,00 |
| 18.02.2025 | 113,20 | 119,40 | 113,20 | 119,18 | 6,03% | 13.329,00 |
| 17.02.2025 | 112,50 | 113,56 | 110,72 | 112,40 | -1,04% | 10.568,00 |
| 14.02.2025 | 112,56 | 114,62 | 111,30 | 113,58 | 1,27% | 8.318,00 |
| 13.02.2025 | 111,64 | 113,30 | 111,08 | 112,16 | -0,37% | 10.949,00 |
| 12.02.2025 | 109,40 | 112,96 | 106,00 | 112,58 | 3,27% | 18.955,00 |
| 11.02.2025 | 113,12 | 114,62 | 108,66 | 109,02 | -3,09% | 16.164,00 |
| 10.02.2025 | 108,90 | 112,54 | 105,68 | 112,50 | 3,19% | 23.037,00 |
| 07.02.2025 | 108,22 | 112,54 | 106,52 | 109,02 | 2,08% | 20.745,00 |
| 06.02.2025 | 97,34 | 106,80 | 97,13 | 106,80 | 10,33% | 22.172,00 |
| 05.02.2025 | 99,50 | 100,54 | 95,31 | 96,80 | -3,20% | 26.055,00 |
| 04.02.2025 | 97,20 | 102,98 | 93,95 | 100,00 | 23,41% | 67.165,00 |
| 03.02.2025 | 74,00 | 81,79 | 74,00 | 81,03 | 1,62% | 30.780,00 |
| 31.01.2025 | 78,34 | 81,85 | 77,50 | 79,74 | 2,01% | 19.254,00 |
| 30.01.2025 | 77,00 | 78,17 | 76,05 | 78,17 | 1,76% | 3.333,00 |
| 29.01.2025 | 77,80 | 77,93 | 74,81 | 76,82 | -0,29% | 10.346,00 |
| 28.01.2025 | 72,11 | 77,17 | 70,92 | 77,04 | 9,54% | 10.054,00 |
| 27.01.2025 | 71,62 | 72,99 | 67,39 | 70,33 | -6,65% | 22.154,00 |
| 24.01.2025 | 76,00 | 78,06 | 74,62 | 75,34 | -0,12% | 10.640,00 |
| 23.01.2025 | 73,70 | 75,43 | 72,24 | 75,43 | 2,40% | 6.409,00 |
| 22.01.2025 | 72,00 | 73,94 | 71,25 | 73,66 | 4,53% | 11.845,00 |
| 21.01.2025 | 70,37 | 71,05 | 68,19 | 70,47 | 0,09% | 4.903,00 |
| 20.01.2025 | 70,70 | 71,79 | 69,69 | 70,41 | 0,83% | 6.752,00 |
| 17.01.2025 | 68,23 | 70,41 | 67,72 | 69,83 | 1,79% | 8.949,00 |
| 16.01.2025 | 66,89 | 69,15 | 66,73 | 68,60 | 3,05% | 7.778,00 |
| 15.01.2025 | 64,00 | 66,89 | 63,70 | 66,57 | 5,00% | 14.849,00 |
| 14.01.2025 | 64,20 | 65,87 | 63,40 | 63,40 | 0,17% | 9.362,00 |
| 13.01.2025 | 64,37 | 64,37 | 62,50 | 63,29 | -3,36% | 25.960,00 |
| 10.01.2025 | 64,81 | 66,36 | 63,50 | 65,49 | 2,30% | 15.572,00 |
| 09.01.2025 | 65,00 | 65,30 | 63,50 | 64,02 | -2,97% | 11.538,00 |
| 08.01.2025 | 65,62 | 67,18 | 64,80 | 65,98 | -2,68% | 47.922,00 |
| 07.01.2025 | 72,51 | 73,29 | 67,80 | 67,80 | -7,21% | 27.168,00 |
| 06.01.2025 | 76,99 | 76,99 | 72,00 | 73,07 | -5,41% | 19.753,00 |
| 03.01.2025 | 73,90 | 77,80 | 72,57 | 77,25 | 5,17% | 6.901,00 |
| 02.01.2025 | 73,78 | 74,49 | 70,52 | 73,45 | -0,58% | 14.782,00 |
| 30.12.2024 | 75,60 | 75,60 | 73,56 | 73,88 | -2,93% | 3.342,00 |
| 27.12.2024 | 80,00 | 80,00 | 75,00 | 76,11 | -1,55% | 23.298,00 |
| 23.12.2024 | 78,96 | 79,59 | 74,92 | 77,31 | 0,40% | 13.993,00 |
| 20.12.2024 | 71,75 | 77,00 | 67,80 | 77,00 | 7,15% | 50.027,00 |
| 19.12.2024 | 69,40 | 73,20 | 68,82 | 71,86 | 4,05% | 15.940,00 |
| 18.12.2024 | 70,50 | 74,00 | 68,22 | 69,06 | -2,66% | 12.110,00 |
| 17.12.2024 | 70,80 | 71,60 | 68,37 | 70,95 | -1,61% | 17.827,00 |
| 16.12.2024 | 74,00 | 74,00 | 67,89 | 72,11 | -0,01% | 18.503,00 |
| 13.12.2024 | 71,20 | 72,12 | 69,21 | 72,12 | 3,25% | 12.977,00 |
| 12.12.2024 | 69,68 | 71,52 | 67,87 | 69,85 | 0,69% | 12.205,00 |
| 11.12.2024 | 67,27 | 69,99 | 65,00 | 69,37 | 3,32% | 20.182,00 |
| 10.12.2024 | 70,00 | 71,78 | 67,14 | 67,14 | -1,77% | 19.801,00 |
| 09.12.2024 | 75,80 | 78,27 | 67,37 | 68,35 | -5,80% | 80.096,00 |
| 06.12.2024 | 68,00 | 73,03 | 68,00 | 72,56 | 6,35% | 22.993,00 |
| 05.12.2024 | 66,00 | 68,86 | 65,91 | 68,23 | 2,86% | 11.291,00 |
| 04.12.2024 | 67,65 | 68,84 | 64,24 | 66,33 | -1,60% | 21.539,00 |
| 03.12.2024 | 63,50 | 67,85 | 62,91 | 67,41 | 6,85% | 18.618,00 |
| 02.12.2024 | 62,90 | 64,60 | 62,90 | 63,09 | -0,39% | 17.147,00 |
| 29.11.2024 | 61,73 | 63,86 | 61,68 | 63,34 | 3,18% | 16.502,00 |
| 28.11.2024 | 62,55 | 62,55 | 61,21 | 61,39 | -1,70% | 12.416,00 |
| 27.11.2024 | 63,77 | 63,89 | 60,69 | 62,45 | -0,22% | 11.058,00 |
| 26.11.2024 | 60,69 | 62,88 | 60,69 | 62,59 | 2,17% | 12.204,00 |
| 25.11.2024 | 62,10 | 64,00 | 61,23 | 61,26 | -0,95% | 16.649,00 |
| 22.11.2024 | 57,81 | 61,90 | 57,68 | 61,85 | 5,44% | 32.778,00 |
| 21.11.2024 | 57,36 | 60,00 | 57,36 | 58,66 | -0,49% | 9.464,00 |
| 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 |