32,763€
-0,10%
Echtzeit-Aktienkurs Palantir Technologies
Bid:
Ask:
Aktienkurse zur Palantir Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 23,68 | 25,08 | 23,65 | 24,70 | 3,78% | 6.148,00 |
| 04.07.2024 | 24,22 | 24,26 | 23,67 | 23,80 | -1,31% | 1.660,00 |
| 03.07.2024 | 24,44 | 24,44 | 23,84 | 24,12 | -0,25% | 2.990,00 |
| 02.07.2024 | 24,20 | 24,55 | 23,84 | 24,18 | -0,08% | 9.636,00 |
| 01.07.2024 | 23,95 | 24,20 | 23,50 | 24,20 | 3,02% | 6.575,00 |
| 28.06.2024 | 23,42 | 23,90 | 23,42 | 23,49 | 0,15% | 3.845,00 |
| 27.06.2024 | 22,17 | 23,45 | 22,17 | 23,45 | 4,34% | 1.577,00 |
| 26.06.2024 | 22,80 | 23,09 | 22,48 | 22,48 | -1,81% | 33.012,00 |
| 25.06.2024 | 22,30 | 22,98 | 22,19 | 22,89 | 0,50% | 11.721,00 |
| 24.06.2024 | 22,33 | 22,78 | 21,69 | 22,78 | 1,99% | 5.805,00 |
| 21.06.2024 | 23,98 | 23,98 | 22,11 | 22,33 | -7,04% | 12.620,00 |
| 20.06.2024 | 24,00 | 24,79 | 23,46 | 24,02 | 2,08% | 23.445,00 |
| 19.06.2024 | 24,36 | 24,40 | 23,49 | 23,53 | -2,67% | 9.520,00 |
| 18.06.2024 | 23,20 | 24,20 | 23,20 | 24,18 | 4,38% | 16.929,00 |
| 17.06.2024 | 22,20 | 23,42 | 21,80 | 23,16 | 6,29% | 9.609,00 |
| 14.06.2024 | 21,39 | 21,82 | 21,39 | 21,79 | -0,05% | 9.866,00 |
| 13.06.2024 | 22,27 | 22,28 | 21,50 | 21,80 | -1,07% | 4.870,00 |
| 12.06.2024 | 22,46 | 22,60 | 21,86 | 22,04 | -1,19% | 14.087,00 |
| 11.06.2024 | 21,65 | 22,30 | 21,28 | 22,30 | 4,38% | 34.347,00 |
| 10.06.2024 | 21,40 | 21,51 | 20,78 | 21,37 | -1,68% | 10.747,00 |
| 07.06.2024 | 22,20 | 22,20 | 21,38 | 21,73 | -1,07% | 11.197,00 |
| 06.06.2024 | 21,29 | 22,06 | 21,09 | 21,97 | 3,49% | 13.315,00 |
| 05.06.2024 | 20,31 | 21,23 | 20,26 | 21,23 | 3,59% | 12.482,00 |
| 04.06.2024 | 19,76 | 20,49 | 19,26 | 20,49 | 4,71% | 3.953,00 |
| 03.06.2024 | 20,10 | 20,26 | 19,40 | 19,57 | -0,16% | 5.642,00 |
| 31.05.2024 | 20,29 | 20,32 | 19,60 | 19,60 | -3,38% | 7.313,00 |
| 30.05.2024 | 19,70 | 20,29 | 19,57 | 20,29 | 4,76% | 2.725,00 |
| 29.05.2024 | 19,16 | 19,36 | 18,70 | 19,36 | -0,50% | 16.451,00 |
| 28.05.2024 | 19,20 | 19,57 | 19,09 | 19,46 | 0,77% | 5.572,00 |
| 27.05.2024 | 19,21 | 19,32 | 19,00 | 19,31 | -0,98% | 8.077,00 |
| 24.05.2024 | 18,91 | 19,51 | 18,91 | 19,51 | 1,40% | 2.574,00 |
| 23.05.2024 | 20,05 | 20,05 | 19,00 | 19,24 | -1,35% | 1.930,00 |
| 22.05.2024 | 19,50 | 19,78 | 19,50 | 19,50 | -0,87% | 6.089,00 |
| 21.05.2024 | 20,05 | 20,15 | 19,45 | 19,67 | -0,68% | 6.263,00 |
| 20.05.2024 | 20,30 | 20,30 | 19,49 | 19,81 | -1,46% | 3.074,00 |
| 17.05.2024 | 20,05 | 20,26 | 19,84 | 20,10 | -0,45% | 6.676,00 |
| 16.05.2024 | 20,20 | 20,20 | 19,87 | 20,19 | 1,10% | 17.934,00 |
| 15.05.2024 | 20,10 | 20,20 | 19,53 | 19,97 | 0,42% | 11.644,00 |
| 14.05.2024 | 19,63 | 20,33 | 19,26 | 19,89 | 2,95% | 13.750,00 |
| 13.05.2024 | 19,50 | 19,55 | 18,75 | 19,32 | 1,65% | 13.086,00 |
| 10.05.2024 | 19,70 | 20,05 | 19,00 | 19,00 | -3,76% | 12.470,00 |
| 09.05.2024 | 20,10 | 20,10 | 19,55 | 19,74 | -0,78% | 3.539,00 |
| 08.05.2024 | 20,00 | 20,23 | 19,62 | 19,90 | -0,70% | 25.818,00 |
| 07.05.2024 | 21,36 | 21,60 | 19,83 | 20,04 | -14,80% | 55.594,00 |
| 06.05.2024 | 22,18 | 23,55 | 22,00 | 23,52 | 8,61% | 30.951,00 |
| 03.05.2024 | 21,61 | 21,71 | 21,10 | 21,66 | 4,09% | 1.913,00 |
| 02.05.2024 | 21,20 | 21,21 | 20,81 | 20,81 | -0,93% | 2.854,00 |