159,440€
0,92%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 158,10 | 160,09 | 156,20 | 159,35 | 0,87% | 4.152,00 |
| 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 | 3,64% | 1.914,00 |
| 11.09.2025 | 142,88 | 143,77 | 139,00 | 140,49 | -1,22% | 2.665,00 |
| 10.09.2025 | 140,54 | 143,48 | 140,08 | 142,22 | 3,17% | 3.918,00 |
| 09.09.2025 | 132,58 | 138,78 | 132,50 | 137,85 | 3,36% | 2.303,00 |
| 08.09.2025 | 130,50 | 134,69 | 130,00 | 133,37 | 1,56% | 4.569,00 |
| 05.09.2025 | 134,78 | 135,00 | 126,54 | 131,32 | -1,79% | 2.446,00 |
| 04.09.2025 | 132,90 | 134,22 | 131,66 | 133,72 | 0,98% | 3.067,00 |
| 03.09.2025 | 134,90 | 137,58 | 132,16 | 132,42 | -2,23% | 5.736,00 |
| 02.09.2025 | 133,10 | 135,54 | 129,46 | 135,44 | 1,73% | 9.184,00 |
| 01.09.2025 | 134,00 | 134,00 | 132,50 | 133,14 | -0,83% | 2.971,00 |
| 29.08.2025 | 134,90 | 135,30 | 132,50 | 134,26 | -0,16% | 1.589,00 |
| 28.08.2025 | 133,96 | 135,88 | 131,70 | 134,48 | 0,33% | 5.205,00 |
| 27.08.2025 | 139,60 | 141,44 | 134,04 | 134,04 | -3,04% | 8.763,00 |
| 26.08.2025 | 134,32 | 138,78 | 133,30 | 138,24 | 1,68% | 7.569,00 |
| 25.08.2025 | 136,00 | 136,00 | 127,50 | 135,96 | 0,32% | 7.774,00 |
| 22.08.2025 | 133,40 | 138,80 | 132,10 | 135,52 | 0,61% | 4.700,00 |
| 21.08.2025 | 136,50 | 137,28 | 132,52 | 134,70 | 0,82% | 8.118,00 |
| 20.08.2025 | 131,12 | 134,82 | 122,00 | 133,60 | -1,18% | 37.231,00 |
| 19.08.2025 | 148,42 | 148,60 | 135,00 | 135,20 | -9,02% | 21.267,00 |
| 18.08.2025 | 151,20 | 152,32 | 147,00 | 148,60 | -1,93% | 8.469,00 |
| 15.08.2025 | 156,52 | 156,62 | 148,52 | 151,52 | -2,87% | 12.563,00 |
| 14.08.2025 | 158,32 | 158,94 | 154,20 | 156,00 | -1,18% | 9.426,00 |
| 13.08.2025 | 160,84 | 161,92 | 157,24 | 157,86 | -1,14% | 4.420,00 |
| 12.08.2025 | 157,60 | 161,00 | 156,62 | 159,68 | 1,56% | 4.593,00 |
| 11.08.2025 | 162,00 | 162,10 | 157,00 | 157,22 | -2,07% | 13.510,00 |
| 08.08.2025 | 157,42 | 161,28 | 156,92 | 160,54 | 2,84% | 10.607,00 |
| 07.08.2025 | 155,48 | 158,54 | 153,38 | 156,10 | 2,16% | 18.672,00 |
| 06.08.2025 | 150,00 | 155,30 | 146,94 | 152,80 | 2,02% | 14.206,00 |
| 05.08.2025 | 146,00 | 152,54 | 145,48 | 149,78 | 7,83% | 20.875,00 |
| 04.08.2025 | 135,88 | 139,10 | 134,90 | 138,90 | 3,89% | 10.717,00 |
| 01.08.2025 | 138,26 | 138,26 | 131,00 | 133,70 | -3,44% | 10.419,00 |
| 31.07.2025 | 139,90 | 140,88 | 137,80 | 138,46 | 0,07% | 7.797,00 |
| 30.07.2025 | 135,40 | 138,92 | 134,90 | 138,36 | 2,32% | 6.295,00 |
| 29.07.2025 | 135,82 | 138,26 | 134,36 | 135,22 | -0,59% | 6.808,00 |
| 28.07.2025 | 135,50 | 138,40 | 132,58 | 136,02 | 0,53% | 11.594,00 |
| 25.07.2025 | 131,60 | 136,70 | 131,04 | 135,30 | 2,64% | 8.355,00 |
| 24.07.2025 | 131,28 | 132,04 | 130,40 | 131,82 | 1,20% | 2.111,00 |
| 23.07.2025 | 126,54 | 130,40 | 126,54 | 130,26 | 3,18% | 3.175,00 |
| 22.07.2025 | 129,14 | 130,14 | 124,00 | 126,24 | -2,79% | 8.472,00 |
| 21.07.2025 | 132,40 | 133,04 | 129,42 | 129,86 | -1,62% | 3.416,00 |
| 18.07.2025 | 133,52 | 133,52 | 131,00 | 132,00 | -0,75% | 3.455,00 |
| 17.07.2025 | 129,98 | 133,90 | 129,98 | 133,00 | 2,12% | 10.712,00 |
| 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 |