122,320€
-0,88%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 118,40 | 121,06 | 118,40 | 121,06 | -1,90% | 6.630,00 |
| 30.01.2026 | 125,04 | 125,96 | 122,54 | 123,40 | -2,31% | 6.968,00 |
| 29.01.2026 | 133,06 | 133,64 | 123,52 | 126,32 | -4,01% | 9.257,00 |
| 28.01.2026 | 137,98 | 138,76 | 131,60 | 131,60 | -3,94% | 5.880,00 |
| 27.01.2026 | 142,06 | 142,66 | 137,00 | 137,00 | -2,84% | 4.942,00 |
| 26.01.2026 | 141,96 | 143,26 | 141,00 | 141,00 | -2,61% | 8.340,00 |
| 23.01.2026 | 142,44 | 145,68 | 141,00 | 144,78 | 3,10% | 1.790,00 |
| 22.01.2026 | 142,80 | 144,84 | 140,42 | 140,42 | -0,75% | 3.609,00 |
| 21.01.2026 | 144,64 | 145,18 | 137,80 | 141,48 | -1,75% | 3.787,00 |
| 20.01.2026 | 143,00 | 146,00 | 140,00 | 144,00 | 0,70% | 2.423,00 |
| 19.01.2026 | 143,36 | 145,26 | 143,00 | 143,00 | -2,75% | 5.661,00 |
| 16.01.2026 | 153,84 | 156,00 | 146,82 | 147,04 | -3,79% | 2.291,00 |
| 15.01.2026 | 152,38 | 155,38 | 152,38 | 152,84 | -0,05% | 3.374,00 |
| 14.01.2026 | 153,06 | 153,72 | 149,80 | 152,92 | -0,07% | 3.489,00 |
| 13.01.2026 | 153,68 | 155,70 | 151,52 | 153,02 | -0,05% | 4.138,00 |
| 12.01.2026 | 149,86 | 154,72 | 148,56 | 153,10 | 0,56% | 4.482,00 |
| 09.01.2026 | 152,40 | 153,18 | 150,32 | 152,24 | 0,08% | 1.635,00 |
| 08.01.2026 | 157,14 | 160,30 | 150,00 | 152,12 | -3,24% | 2.989,00 |
| 07.01.2026 | 153,44 | 160,08 | 152,00 | 157,22 | 2,00% | 1.770,00 |
| 06.01.2026 | 148,88 | 154,14 | 147,68 | 154,14 | 3,73% | 2.819,00 |
| 05.01.2026 | 148,46 | 152,02 | 147,70 | 148,60 | 3,51% | 2.341,00 |
| 02.01.2026 | 153,56 | 156,36 | 142,90 | 143,56 | -8,44% | 4.675,00 |
| 30.12.2025 | 156,94 | 157,16 | 156,06 | 156,80 | -0,31% | 278,00 |
| 29.12.2025 | 158,62 | 159,04 | 156,00 | 157,28 | -4,46% | 4.239,00 |
| 23.12.2025 | 163,36 | 165,46 | 162,50 | 164,62 | 0,19% | 2.271,00 |
| 22.12.2025 | 166,00 | 168,60 | 163,92 | 164,30 | -1,02% | 2.542,00 |
| 19.12.2025 | 158,50 | 166,00 | 158,46 | 166,00 | 3,97% | 1.815,00 |
| 18.12.2025 | 152,02 | 159,66 | 152,02 | 159,66 | 5,19% | 1.461,00 |
| 17.12.2025 | 159,74 | 161,56 | 151,00 | 151,78 | -5,14% | 1.617,00 |
| 16.12.2025 | 152,56 | 160,00 | 152,18 | 160,00 | 1,88% | 1.050,00 |
| 15.12.2025 | 156,16 | 159,34 | 155,28 | 157,04 | 0,67% | 1.747,00 |
| 12.12.2025 | 159,24 | 159,70 | 151,50 | 156,00 | -1,94% | 1.423,00 |
| 11.12.2025 | 157,90 | 160,22 | 153,70 | 159,08 | -1,09% | 4.431,00 |
| 10.12.2025 | 158,54 | 162,16 | 157,74 | 160,84 | 3,02% | 2.477,00 |
| 09.12.2025 | 154,80 | 156,64 | 154,02 | 156,12 | 0,45% | 1.257,00 |
| 08.12.2025 | 156,00 | 157,44 | 155,20 | 155,42 | -0,60% | 3.351,00 |
| 05.12.2025 | 153,48 | 156,54 | 152,44 | 156,36 | 2,75% | 1.230,00 |
| 04.12.2025 | 151,14 | 152,90 | 149,70 | 152,18 | 0,94% | 856,00 |
| 03.12.2025 | 147,08 | 150,76 | 145,50 | 150,76 | 2,34% | 1.471,00 |
| 02.12.2025 | 143,60 | 151,42 | 143,56 | 147,32 | 1,57% | 1.259,00 |
| 01.12.2025 | 143,62 | 145,04 | 141,62 | 145,04 | -0,28% | 1.596,00 |
| 28.11.2025 | 144,92 | 145,78 | 143,46 | 145,44 | 1,45% | 2.188,00 |
| 27.11.2025 | 142,98 | 143,50 | 142,30 | 143,36 | -0,35% | 919,00 |
| 26.11.2025 | 142,84 | 144,62 | 141,62 | 143,86 | 2,10% | 955,00 |
| 25.11.2025 | 140,10 | 141,04 | 136,54 | 140,90 | 0,17% | 3.542,00 |
| 24.11.2025 | 135,92 | 142,88 | 134,74 | 140,66 | 3,81% | 3.948,00 |
| 21.11.2025 | 134,40 | 136,90 | 128,94 | 135,50 | 0,44% | 6.485,00 |
| 20.11.2025 | 149,86 | 150,46 | 134,90 | 134,90 | -6,28% | 6.085,00 |
| 19.11.2025 | 143,36 | 146,52 | 141,26 | 143,94 | -0,73% | 2.593,00 |
| 18.11.2025 | 143,48 | 148,78 | 142,86 | 145,00 | 0,03% | 7.192,00 |
| 17.11.2025 | 150,00 | 151,96 | 144,68 | 144,96 | -3,00% | 5.342,00 |
| 14.11.2025 | 146,84 | 151,68 | 139,54 | 149,44 | 1,66% | 13.623,00 |
| 13.11.2025 | 159,72 | 159,72 | 146,92 | 147,00 | -6,54% | 6.567,00 |
| 12.11.2025 | 165,00 | 166,54 | 155,98 | 157,28 | -5,33% | 2.507,00 |
| 11.11.2025 | 167,64 | 167,64 | 162,48 | 166,14 | -0,81% | 2.345,00 |
| 10.11.2025 | 159,00 | 168,26 | 158,16 | 167,50 | 8,50% | 6.937,00 |
| 07.11.2025 | 152,00 | 154,42 | 146,00 | 154,38 | 1,89% | 10.394,00 |
| 06.11.2025 | 164,00 | 164,88 | 151,00 | 151,52 | -7,43% | 5.346,00 |
| 05.11.2025 | 163,88 | 165,50 | 158,00 | 163,68 | 0,39% | 10.322,00 |
| 04.11.2025 | 169,00 | 171,00 | 162,50 | 163,04 | -9,12% | 10.385,00 |
| 03.11.2025 | 175,20 | 179,84 | 175,06 | 179,40 | 2,91% | 9.196,00 |
| 31.10.2025 | 170,66 | 176,70 | 170,14 | 174,32 | 3,56% | 2.112,00 |
| 30.10.2025 | 171,84 | 172,56 | 168,16 | 168,32 | -1,80% | 4.502,00 |
| 29.10.2025 | 165,00 | 171,40 | 163,36 | 171,40 | 5,04% | 5.288,00 |
| 28.10.2025 | 161,30 | 164,06 | 159,98 | 163,18 | 0,28% | 2.491,00 |
| 27.10.2025 | 161,10 | 165,10 | 161,02 | 162,72 | 2,13% | 7.780,00 |
| 24.10.2025 | 156,64 | 159,32 | 155,30 | 159,32 | 2,05% | 6.125,00 |
| 23.10.2025 | 151,88 | 156,24 | 149,88 | 156,12 | 3,36% | 4.929,00 |
| 22.10.2025 | 156,00 | 156,62 | 146,00 | 151,04 | -3,19% | 2.089,00 |
| 21.10.2025 | 155,58 | 156,70 | 154,00 | 156,02 | -0,01% | 2.058,00 |
| 20.10.2025 | 153,72 | 156,66 | 152,88 | 156,04 | 2,05% | 2.971,00 |
| 17.10.2025 | 151,60 | 155,12 | 146,00 | 152,90 | 0,24% | 3.297,00 |
| 16.10.2025 | 154,08 | 157,98 | 152,00 | 152,54 | -0,97% | 1.420,00 |
| 15.10.2025 | 154,10 | 158,00 | 151,72 | 154,04 | -0,41% | 6.144,00 |
| 14.10.2025 | 150,84 | 156,96 | 147,56 | 154,68 | 1,44% | 4.137,00 |
| 13.10.2025 | 153,00 | 156,10 | 150,00 | 152,48 | 0,32% | 9.418,00 |
| 10.10.2025 | 159,68 | 160,70 | 151,96 | 152,00 | -5,80% | 5.043,00 |
| 09.10.2025 | 156,94 | 162,00 | 155,48 | 161,36 | 2,69% | 7.168,00 |
| 08.10.2025 | 155,76 | 158,92 | 155,76 | 157,14 | 0,55% | 4.509,00 |
| 07.10.2025 | 153,80 | 159,50 | 152,72 | 156,28 | 2,32% | 6.819,00 |
| 06.10.2025 | 151,40 | 155,74 | 150,76 | 152,74 | 4,15% | 7.795,00 |
| 03.10.2025 | 160,08 | 160,12 | 146,66 | 146,66 | -7,78% | 7.482,00 |
| 02.10.2025 | 158,52 | 160,00 | 157,46 | 159,04 | 0,67% | 4.187,00 |
| 01.10.2025 | 154,58 | 158,34 | 151,92 | 157,98 | 2,25% | 2.336,00 |
| 30.09.2025 | 152,40 | 154,98 | 150,64 | 154,50 | 1,06% | 1.967,00 |
| 29.09.2025 | 152,60 | 154,22 | 151,18 | 152,88 | 1,06% | 2.803,00 |
| 26.09.2025 | 153,34 | 154,60 | 149,86 | 151,28 | -1,25% | 1.485,00 |
| 25.09.2025 | 153,32 | 157,40 | 148,00 | 153,20 | 0,42% | 4.120,00 |
| 24.09.2025 | 154,36 | 157,00 | 151,52 | 152,56 | -0,91% | 3.942,00 |
| 23.09.2025 | 151,22 | 157,22 | 149,90 | 153,96 | 1,44% | 5.291,00 |
| 22.09.2025 | 156,10 | 156,10 | 151,50 | 151,78 | -2,84% | 2.491,00 |
| 19.09.2025 | 150,62 | 156,60 | 149,10 | 156,22 | 4,40% | 3.631,00 |
| 18.09.2025 | 143,68 | 151,40 | 143,50 | 149,64 | 5,38% | 4.281,00 |
| 17.09.2025 | 142,60 | 143,12 | 136,00 | 142,00 | -1,07% | 3.666,00 |
| 16.09.2025 | 146,02 | 146,02 | 142,88 | 143,54 | -1,05% | 2.976,00 |
| 15.09.2025 | 147,30 | 147,30 | 142,50 | 145,06 | -0,37% | 2.436,00 |
| 12.09.2025 | 141,32 | 145,60 | 140,44 | 145,60 | 3,94% | 1.914,00 |
| 11.09.2025 | 143,22 | 143,70 | 139,00 | 140,08 | -1,50% | 2.875,00 |
| 10.09.2025 | 140,54 | 143,48 | 140,08 | 142,22 | 3,06% | 3.918,00 |
| 09.09.2025 | 132,58 | 138,76 | 132,58 | 138,00 | 3,92% | 4.586,00 |