121,170€
0,52%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |