111,480€
-0,77%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 118,70 | 119,28 | 116,22 | 118,16 | -0,15% | 1.113,00 |
| 21.05.2026 | 116,20 | 119,02 | 116,14 | 118,34 | 0,29% | 964,00 |
| 20.05.2026 | 117,08 | 118,00 | 115,62 | 118,00 | 1,13% | 609,00 |
| 19.05.2026 | 115,10 | 117,70 | 114,38 | 116,68 | 1,85% | 1.298,00 |
| 18.05.2026 | 114,62 | 116,06 | 113,30 | 114,56 | -1,58% | 816,00 |
| 15.05.2026 | 113,10 | 116,40 | 112,30 | 116,40 | 1,39% | 1.797,00 |
| 14.05.2026 | 110,82 | 115,00 | 110,40 | 114,80 | 3,09% | 1.484,00 |
| 13.05.2026 | 116,00 | 116,58 | 110,00 | 111,36 | -2,20% | 2.793,00 |
| 12.05.2026 | 114,68 | 116,60 | 113,86 | 113,86 | -1,90% | 3.544,00 |
| 11.05.2026 | 115,20 | 116,10 | 113,50 | 116,06 | 0,07% | 4.066,00 |
| 08.05.2026 | 116,50 | 117,28 | 113,36 | 115,98 | -0,50% | 2.509,00 |
| 07.05.2026 | 113,90 | 118,92 | 113,86 | 116,56 | 2,71% | 2.397,00 |
| 06.05.2026 | 114,58 | 116,22 | 112,00 | 113,48 | -2,76% | 6.341,00 |
| 05.05.2026 | 122,88 | 123,98 | 115,00 | 116,70 | -6,63% | 6.621,00 |
| 04.05.2026 | 125,00 | 126,96 | 124,00 | 124,98 | 4,73% | 15.179,00 |
| 30.04.2026 | 116,68 | 119,34 | 116,58 | 119,34 | 0,81% | 595,00 |
| 29.04.2026 | 121,38 | 121,38 | 115,48 | 118,38 | -2,46% | 806,00 |
| 28.04.2026 | 121,14 | 122,00 | 120,22 | 121,36 | -0,51% | 2.992,00 |
| 27.04.2026 | 120,70 | 123,36 | 119,48 | 121,98 | 0,10% | 3.290,00 |
| 24.04.2026 | 122,62 | 122,80 | 119,38 | 121,86 | 0,36% | 3.245,00 |
| 23.04.2026 | 127,60 | 128,92 | 120,70 | 121,42 | -6,40% | 2.181,00 |
| 22.04.2026 | 125,38 | 130,08 | 125,38 | 129,72 | 4,41% | 1.442,00 |
| 21.04.2026 | 124,40 | 127,00 | 122,40 | 124,24 | 0,27% | 1.194,00 |
| 20.04.2026 | 123,00 | 124,88 | 122,42 | 123,90 | -0,45% | 2.164,00 |
| 17.04.2026 | 120,88 | 125,70 | 120,88 | 124,46 | 3,30% | 1.292,00 |
| 16.04.2026 | 122,12 | 122,84 | 119,64 | 120,48 | -0,05% | 3.684,00 |
| 15.04.2026 | 114,20 | 120,60 | 114,20 | 120,54 | 4,73% | 1.945,00 |
| 14.04.2026 | 113,48 | 116,22 | 112,40 | 115,10 | 2,48% | 3.649,00 |
| 13.04.2026 | 109,04 | 114,36 | 109,04 | 112,32 | 3,20% | 3.301,00 |
| 10.04.2026 | 112,02 | 112,16 | 104,96 | 108,84 | -2,53% | 6.036,00 |
| 09.04.2026 | 121,62 | 121,64 | 109,66 | 111,66 | -7,34% | 4.262,00 |
| 08.04.2026 | 132,86 | 134,08 | 120,10 | 120,50 | -6,79% | 4.888,00 |
| 07.04.2026 | 127,50 | 129,28 | 125,28 | 129,28 | 1,44% | 1.886,00 |
| 02.04.2026 | 124,14 | 127,84 | 122,50 | 127,44 | 0,73% | 6.618,00 |
| 01.04.2026 | 128,72 | 128,92 | 124,70 | 126,52 | 0,05% | 5.090,00 |
| 31.03.2026 | 119,88 | 126,80 | 119,56 | 126,46 | 5,54% | 891,00 |
| 30.03.2026 | 123,38 | 125,20 | 119,40 | 119,82 | -3,67% | 4.349,00 |
| 27.03.2026 | 128,68 | 129,52 | 123,80 | 124,38 | -3,58% | 2.117,00 |
| 26.03.2026 | 134,00 | 134,00 | 128,50 | 129,00 | -4,73% | 4.760,00 |
| 25.03.2026 | 135,62 | 137,50 | 134,72 | 135,40 | 1,61% | 966,00 |
| 24.03.2026 | 138,08 | 139,50 | 131,60 | 133,26 | -3,74% | 1.985,00 |
| 23.03.2026 | 129,14 | 138,44 | 127,98 | 138,44 | 6,77% | 2.345,00 |
| 20.03.2026 | 133,40 | 134,48 | 129,66 | 129,66 | -2,51% | 1.098,00 |
| 19.03.2026 | 132,08 | 134,20 | 130,90 | 133,00 | -0,20% | 1.012,00 |
| 18.03.2026 | 135,98 | 135,98 | 133,26 | 133,26 | -1,14% | 433,00 |
| 17.03.2026 | 131,70 | 135,94 | 131,50 | 134,80 | 1,35% | 2.360,00 |
| 16.03.2026 | 133,10 | 133,48 | 131,34 | 133,00 | 1,90% | 1.469,00 |
| 13.03.2026 | 132,16 | 134,78 | 130,52 | 130,52 | -2,41% | 1.036,00 |
| 12.03.2026 | 129,50 | 135,00 | 129,50 | 133,74 | 2,33% | 2.269,00 |
| 11.03.2026 | 130,00 | 131,06 | 128,78 | 130,70 | -0,61% | 672,00 |
| 10.03.2026 | 133,34 | 134,22 | 128,70 | 131,50 | -3,02% | 1.312,00 |
| 09.03.2026 | 133,64 | 135,60 | 132,00 | 135,60 | -1,95% | 2.134,00 |
| 06.03.2026 | 131,68 | 138,30 | 129,58 | 138,30 | 5,27% | 2.895,00 |
| 05.03.2026 | 131,82 | 134,14 | 129,20 | 131,38 | -0,30% | 5.132,00 |
| 04.03.2026 | 125,86 | 132,92 | 125,68 | 131,78 | 4,32% | 3.463,00 |
| 03.03.2026 | 123,12 | 126,48 | 120,00 | 126,32 | 1,90% | 5.688,00 |
| 02.03.2026 | 119,30 | 125,62 | 119,30 | 123,96 | 8,43% | 5.522,00 |
| 27.02.2026 | 116,04 | 116,34 | 112,92 | 114,32 | -0,30% | 3.953,00 |
| 26.02.2026 | 112,96 | 116,04 | 112,96 | 114,66 | 1,02% | 2.105,00 |
| 25.02.2026 | 108,50 | 115,18 | 108,42 | 113,50 | 4,22% | 6.590,00 |
| 24.02.2026 | 110,38 | 111,00 | 107,82 | 108,90 | -1,52% | 3.589,00 |
| 23.02.2026 | 112,50 | 113,96 | 108,70 | 110,58 | -3,27% | 4.763,00 |
| 20.02.2026 | 115,62 | 115,94 | 112,30 | 114,32 | 0,40% | 5.092,00 |
| 19.02.2026 | 115,70 | 115,90 | 113,00 | 113,86 | -1,25% | 2.095,00 |
| 18.02.2026 | 113,10 | 118,78 | 112,50 | 115,30 | 2,49% | 3.816,00 |
| 17.02.2026 | 108,42 | 113,00 | 108,00 | 112,50 | 3,21% | 4.742,00 |
| 16.02.2026 | 110,88 | 112,80 | 108,74 | 109,00 | -1,32% | 3.604,00 |
| 13.02.2026 | 107,06 | 112,14 | 107,06 | 110,46 | 1,27% | 4.944,00 |
| 12.02.2026 | 113,10 | 115,40 | 106,70 | 109,08 | -4,63% | 6.562,00 |
| 11.02.2026 | 116,40 | 117,62 | 112,22 | 114,38 | -2,74% | 7.979,00 |
| 10.02.2026 | 121,12 | 122,60 | 116,32 | 117,60 | -2,11% | 6.502,00 |
| 09.02.2026 | 116,90 | 122,34 | 114,00 | 120,14 | 4,96% | 4.522,00 |
| 06.02.2026 | 108,00 | 116,74 | 108,00 | 114,46 | 4,59% | 11.221,00 |
| 05.02.2026 | 118,50 | 119,70 | 109,12 | 109,44 | -6,67% | 17.371,00 |
| 04.02.2026 | 133,08 | 134,60 | 115,00 | 117,26 | -12,36% | 13.494,00 |
| 03.02.2026 | 141,00 | 141,10 | 130,10 | 133,80 | 6,44% | 12.035,00 |
| 02.02.2026 | 118,96 | 127,98 | 118,96 | 125,70 | 1,86% | 15.180,00 |
| 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 |