177,270€
0,56%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 177,85 | 177,89 | 176,84 | 177,39 | 0,63% | 250,00 |
| 08.10.2026 | 172,94 | 182,08 | 171,84 | 176,28 | 2,38% | 2.365,00 |
| 07.10.2026 | 172,04 | 173,00 | 170,06 | 172,18 | 0,91% | 2.982,00 |
| 06.10.2026 | 168,28 | 172,60 | 168,28 | 170,62 | 1,22% | 375,00 |
| 05.10.2026 | 169,22 | 172,00 | 167,28 | 168,56 | 0,33% | 910,00 |
| 02.10.2026 | 168,82 | 172,00 | 168,00 | 168,00 | -0,96% | 4.065,00 |
| 01.10.2026 | 166,14 | 170,00 | 164,60 | 169,62 | 2,02% | 1.438,00 |
| 30.09.2026 | 164,50 | 167,00 | 163,64 | 166,26 | 1,48% | 3.433,00 |
| 29.09.2026 | 162,96 | 165,92 | 162,96 | 163,84 | -1,00% | 1.236,00 |
| 28.09.2026 | 166,16 | 167,08 | 163,74 | 165,50 | -1,52% | 956,00 |
| 25.09.2026 | 168,70 | 170,00 | 167,94 | 168,06 | -0,39% | 773,00 |
| 24.09.2026 | 167,54 | 170,00 | 165,14 | 168,72 | 0,54% | 2.145,00 |
| 23.09.2026 | 161,46 | 169,62 | 160,70 | 167,82 | 4,03% | 3.265,00 |
| 22.09.2026 | 159,98 | 161,50 | 159,64 | 161,32 | 2,00% | 1.965,00 |
| 21.09.2026 | 155,14 | 159,42 | 154,34 | 158,16 | 2,37% | 1.736,00 |
| 18.09.2026 | 153,56 | 154,50 | 150,96 | 154,50 | 1,26% | 658,00 |
| 17.09.2026 | 152,54 | 154,02 | 150,68 | 152,58 | 0,81% | 2.109,00 |
| 16.09.2026 | 149,12 | 151,36 | 147,94 | 151,36 | 0,77% | 199,00 |
| 15.09.2026 | 148,02 | 152,90 | 147,46 | 150,20 | -0,13% | 611,00 |
| 14.09.2026 | 143,52 | 150,40 | 143,52 | 150,40 | 4,23% | 860,00 |
| 11.09.2026 | 142,86 | 145,10 | 142,52 | 144,30 | 0,95% | 734,00 |
| 10.09.2026 | 145,22 | 145,52 | 142,88 | 142,94 | -2,83% | 527,00 |
| 09.09.2026 | 146,56 | 147,90 | 145,98 | 147,10 | 0,34% | 48,00 |
| 08.09.2026 | 148,46 | 150,20 | 146,60 | 146,60 | -1,70% | 306,00 |
| 07.09.2026 | 151,54 | 151,80 | 149,14 | 149,14 | -0,67% | 584,00 |
| 04.09.2026 | 156,00 | 156,92 | 150,00 | 150,14 | -4,19% | 1.577,00 |
| 03.09.2026 | 145,86 | 159,42 | 145,86 | 156,70 | 7,01% | 1.121,00 |
| 02.09.2026 | 154,22 | 154,84 | 143,00 | 146,44 | -5,52% | 2.547,00 |
| 01.09.2026 | 160,00 | 160,00 | 155,00 | 155,00 | -3,59% | 3.807,00 |
| 31.08.2026 | 158,36 | 160,98 | 156,74 | 160,78 | 0,31% | 807,00 |
| 28.08.2026 | 157,86 | 162,28 | 157,86 | 160,28 | 0,69% | 2.663,00 |
| 27.08.2026 | 152,14 | 160,00 | 150,92 | 159,18 | 4,59% | 3.249,00 |
| 26.08.2026 | 148,06 | 152,20 | 145,96 | 152,20 | 2,52% | 712,00 |
| 25.08.2026 | 150,70 | 153,22 | 148,20 | 148,46 | -1,68% | 686,00 |
| 24.08.2026 | 152,20 | 154,42 | 148,00 | 151,00 | -1,22% | 1.897,00 |
| 21.08.2026 | 148,46 | 155,24 | 148,44 | 152,86 | 2,18% | 1.458,00 |
| 20.08.2026 | 150,04 | 151,20 | 148,50 | 149,60 | -0,11% | 4.764,00 |
| 19.08.2026 | 146,84 | 151,00 | 145,92 | 149,76 | 0,31% | 1.946,00 |
| 18.08.2026 | 147,36 | 149,30 | 146,86 | 149,30 | -0,78% | 390,00 |
| 17.08.2026 | 149,06 | 150,58 | 148,16 | 150,48 | -0,11% | 1.244,00 |
| 14.08.2026 | 154,00 | 155,24 | 150,64 | 150,64 | -3,24% | 1.601,00 |
| 13.08.2026 | 147,56 | 155,68 | 147,16 | 155,68 | 4,09% | 3.663,00 |
| 12.08.2026 | 150,14 | 151,62 | 145,68 | 149,56 | -1,42% | 1.629,00 |
| 11.08.2026 | 149,46 | 153,00 | 148,72 | 151,72 | -0,18% | 3.311,00 |
| 10.08.2026 | 149,00 | 155,50 | 145,70 | 152,00 | 2,32% | 4.669,00 |
| 07.08.2026 | 135,50 | 148,56 | 135,12 | 148,56 | 9,90% | 5.111,00 |
| 06.08.2026 | 135,88 | 137,00 | 132,52 | 135,18 | -1,43% | 1.803,00 |
| 05.08.2026 | 137,60 | 143,66 | 137,14 | 137,14 | -2,74% | 15.031,00 |
| 04.08.2026 | 125,80 | 142,52 | 124,24 | 141,00 | 28,70% | 15.467,00 |
| 03.08.2026 | 108,68 | 110,60 | 106,94 | 109,56 | 3,26% | 2.759,00 |
| 31.07.2026 | 106,78 | 107,82 | 104,44 | 106,10 | 0,25% | 4.836,00 |
| 30.07.2026 | 108,00 | 108,08 | 104,98 | 105,84 | -3,50% | 1.105,00 |
| 29.07.2026 | 108,20 | 109,68 | 107,90 | 109,68 | 0,77% | 496,00 |
| 28.07.2026 | 116,36 | 116,50 | 103,82 | 108,84 | -5,47% | 1.833,00 |
| 27.07.2026 | 108,82 | 115,98 | 108,40 | 115,14 | 6,75% | 3.056,00 |
| 24.07.2026 | 107,28 | 109,92 | 107,28 | 107,86 | 0,84% | 1.691,00 |
| 23.07.2026 | 109,12 | 111,00 | 106,88 | 106,96 | -1,91% | 756,00 |
| 22.07.2026 | 116,12 | 117,06 | 108,48 | 109,04 | -6,68% | 842,00 |
| 21.07.2026 | 117,30 | 117,70 | 116,32 | 116,84 | -2,23% | 838,00 |
| 20.07.2026 | 115,12 | 119,50 | 113,76 | 119,50 | 3,36% | 605,00 |
| 17.07.2026 | 113,60 | 115,62 | 113,30 | 115,62 | -1,68% | 581,00 |
| 16.07.2026 | 116,38 | 118,06 | 114,82 | 117,60 | 0,75% | 556,00 |
| 15.07.2026 | 116,00 | 118,34 | 115,80 | 116,72 | -1,29% | 823,00 |
| 14.07.2026 | 112,88 | 118,40 | 107,26 | 118,24 | 3,61% | 1.676,00 |
| 13.07.2026 | 110,60 | 114,12 | 110,60 | 114,12 | 1,98% | 707,00 |
| 10.07.2026 | 112,32 | 114,50 | 111,90 | 111,90 | -0,67% | 556,00 |
| 09.07.2026 | 116,50 | 116,50 | 110,00 | 112,66 | -1,05% | 1.553,00 |
| 08.07.2026 | 117,10 | 117,10 | 111,02 | 113,86 | -5,62% | 733,00 |
| 07.07.2026 | 117,10 | 121,42 | 116,48 | 120,64 | 4,40% | 1.711,00 |
| 06.07.2026 | 113,02 | 116,86 | 111,90 | 115,56 | 3,14% | 1.287,00 |
| 03.07.2026 | 114,10 | 114,10 | 111,38 | 112,04 | -1,46% | 2.989,00 |
| 02.07.2026 | 110,32 | 115,72 | 109,52 | 113,70 | 1,74% | 4.615,00 |
| 01.07.2026 | 103,00 | 112,30 | 103,00 | 111,76 | 9,33% | 1.799,00 |
| 30.06.2026 | 101,90 | 103,12 | 100,86 | 102,22 | 0,39% | 1.704,00 |
| 29.06.2026 | 100,42 | 103,90 | 100,40 | 101,82 | 2,48% | 6.155,00 |
| 26.06.2026 | 94,10 | 100,00 | 94,10 | 99,36 | 5,80% | 3.809,00 |
| 25.06.2026 | 100,00 | 100,00 | 93,61 | 93,91 | -6,35% | 5.752,00 |
| 24.06.2026 | 103,50 | 103,50 | 99,00 | 100,28 | -2,03% | 5.264,00 |
| 23.06.2026 | 103,00 | 105,28 | 102,00 | 102,36 | -2,63% | 3.223,00 |
| 22.06.2026 | 111,10 | 111,86 | 104,36 | 105,12 | -5,38% | 3.618,00 |
| 19.06.2026 | 111,98 | 112,00 | 111,08 | 111,10 | -1,10% | 1.396,00 |
| 18.06.2026 | 114,00 | 115,00 | 109,58 | 112,34 | -2,77% | 4.577,00 |
| 17.06.2026 | 114,18 | 116,54 | 112,76 | 115,54 | 1,87% | 1.663,00 |
| 16.06.2026 | 117,30 | 117,30 | 112,18 | 113,42 | -1,94% | 1.120,00 |
| 15.06.2026 | 113,42 | 116,50 | 111,64 | 115,66 | 4,71% | 3.090,00 |
| 12.06.2026 | 113,30 | 114,42 | 110,00 | 110,46 | -1,81% | 3.666,00 |
| 11.06.2026 | 113,10 | 114,34 | 111,78 | 112,50 | -1,35% | 2.427,00 |
| 10.06.2026 | 114,42 | 115,00 | 111,14 | 114,04 | -0,14% | 2.007,00 |
| 09.06.2026 | 119,10 | 119,10 | 110,70 | 114,20 | -3,69% | 2.427,00 |
| 08.06.2026 | 116,40 | 119,02 | 116,40 | 118,58 | 1,02% | 1.100,00 |
| 05.06.2026 | 121,00 | 122,54 | 117,38 | 117,38 | -3,57% | 1.410,00 |
| 04.06.2026 | 121,58 | 125,32 | 121,28 | 121,72 | -0,23% | 602,00 |
| 03.06.2026 | 127,98 | 130,98 | 122,00 | 122,00 | -6,69% | 1.811,00 |
| 02.06.2026 | 135,10 | 135,70 | 129,48 | 130,74 | -5,49% | 3.170,00 |
| 01.06.2026 | 138,12 | 140,00 | 134,40 | 138,34 | 3,75% | 3.943,00 |
| 29.05.2026 | 124,00 | 135,00 | 123,56 | 133,34 | 9,01% | 8.474,00 |
| 28.05.2026 | 113,50 | 122,88 | 113,50 | 122,32 | 6,74% | 5.475,00 |
| 27.05.2026 | 116,02 | 116,80 | 113,76 | 114,60 | -2,85% | 2.765,00 |
| 26.05.2026 | 118,08 | 119,10 | 115,50 | 117,96 | -1,02% | 1.013,00 |
| 25.05.2026 | 118,70 | 119,94 | 118,70 | 119,18 | 0,86% | 1.887,00 |