109,340€
-4,61%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 107,76 | 110,18 | 106,62 | 109,32 | -4,62% | 159.338,00 |
| 05.06.2025 | 113,56 | 115,52 | 112,16 | 114,62 | 1,69% | 81.559,00 |
| 04.06.2025 | 117,22 | 117,66 | 109,96 | 112,72 | -2,14% | 96.372,00 |
| 03.06.2025 | 115,22 | 117,38 | 114,44 | 115,18 | 1,05% | 54.866,00 |
| 02.06.2025 | 114,18 | 117,64 | 112,70 | 113,98 | -0,19% | 89.432,00 |
| 30.05.2025 | 107,66 | 115,84 | 107,24 | 114,20 | 5,10% | 160.232,00 |
| 29.05.2025 | 111,96 | 112,34 | 107,20 | 108,66 | -1,45% | 75.084,00 |
| 28.05.2025 | 108,96 | 111,02 | 107,94 | 110,26 | -0,25% | 88.287,00 |
| 27.05.2025 | 111,46 | 112,64 | 109,60 | 110,54 | -0,95% | 74.412,00 |
| 26.05.2025 | 110,10 | 112,96 | 110,10 | 111,60 | 2,93% | 101.839,00 |
| 23.05.2025 | 108,96 | 109,64 | 105,52 | 108,42 | -3,06% | 115.326,00 |
| 22.05.2025 | 107,76 | 111,96 | 106,02 | 111,84 | 0,29% | 96.465,00 |
| 21.05.2025 | 110,22 | 112,08 | 109,50 | 111,52 | -0,23% | 62.728,00 |
| 20.05.2025 | 111,80 | 114,10 | 110,90 | 111,78 | 0,32% | 74.862,00 |
| 19.05.2025 | 111,54 | 113,46 | 108,80 | 111,42 | -3,42% | 120.412,00 |
| 16.05.2025 | 114,16 | 116,28 | 113,68 | 115,36 | 0,24% | 58.479,00 |
| 15.05.2025 | 114,98 | 116,00 | 112,60 | 115,08 | -0,60% | 137.202,00 |
| 14.05.2025 | 115,80 | 118,70 | 113,34 | 115,78 | 0,96% | 122.227,00 |
| 13.05.2025 | 105,22 | 114,68 | 105,18 | 114,68 | 7,56% | 133.065,00 |
| 12.05.2025 | 108,60 | 111,02 | 103,50 | 106,62 | 2,28% | 169.447,00 |
| 09.05.2025 | 106,40 | 106,64 | 103,04 | 104,24 | -0,67% | 92.651,00 |
| 08.05.2025 | 99,25 | 104,94 | 98,75 | 104,94 | 8,66% | 142.229,00 |
| 07.05.2025 | 96,61 | 98,40 | 94,23 | 96,58 | 0,19% | 168.397,00 |
| 06.05.2025 | 99,83 | 102,04 | 92,93 | 96,40 | -11,83% | 364.630,00 |
| 05.05.2025 | 110,62 | 110,80 | 106,96 | 109,34 | 1,03% | 117.449,00 |
| 02.05.2025 | 103,08 | 108,44 | 102,80 | 108,22 | 6,49% | 132.319,00 |
| 30.04.2025 | 101,44 | 101,84 | 96,80 | 101,62 | 1,15% | 166.043,00 |
| 29.04.2025 | 100,88 | 101,50 | 99,27 | 100,46 | 4,25% | 140.190,00 |
| 28.04.2025 | 99,83 | 100,62 | 95,89 | 96,36 | 0,68% | 163.209,00 |
| 25.04.2025 | 96,52 | 96,98 | 94,21 | 95,71 | 3,80% | 173.588,00 |
| 24.04.2025 | 88,72 | 92,78 | 86,74 | 92,21 | 3,27% | 245.138,00 |
| 23.04.2025 | 86,01 | 91,13 | 85,61 | 89,29 | 8,45% | 164.049,00 |
| 22.04.2025 | 80,50 | 82,57 | 79,86 | 82,33 | 1,12% | 85.730,00 |
| 17.04.2025 | 83,32 | 83,91 | 81,17 | 81,42 | -1,92% | 133.758,00 |
| 16.04.2025 | 84,51 | 86,15 | 82,93 | 83,01 | -2,88% | 209.488,00 |
| 15.04.2025 | 81,53 | 86,23 | 81,53 | 85,47 | 4,41% | 130.013,00 |
| 14.04.2025 | 79,50 | 86,00 | 79,11 | 81,86 | 7,74% | 241.894,00 |
| 11.04.2025 | 80,08 | 80,08 | 75,30 | 75,98 | -3,60% | 259.430,00 |
| 10.04.2025 | 83,18 | 83,18 | 78,50 | 78,82 | 11,67% | 236.380,00 |
| 09.04.2025 | 70,35 | 74,82 | 67,80 | 70,58 | -8,08% | 337.758,00 |
| 08.04.2025 | 73,01 | 78,88 | 71,99 | 76,78 | 12,30% | 364.414,00 |
| 07.04.2025 | 59,13 | 74,55 | 58,94 | 68,37 | 0,04% | 621.107,00 |
| 04.04.2025 | 75,71 | 76,16 | 65,63 | 68,34 | -10,33% | 299.021,00 |
| 03.04.2025 | 75,03 | 76,88 | 72,69 | 76,21 | -4,61% | 177.990,00 |
| 02.04.2025 | 78,12 | 80,63 | 75,68 | 79,89 | 1,85% | 99.480,00 |
| 01.04.2025 | 78,73 | 79,53 | 75,89 | 78,44 | 2,06% | 116.219,00 |
| 31.03.2025 | 75,74 | 77,03 | 72,88 | 76,86 | -1,74% | 317.357,00 |
| 28.03.2025 | 82,52 | 83,21 | 77,72 | 78,22 | -8,83% | 124.329,00 |
| 27.03.2025 | 84,41 | 86,76 | 83,19 | 85,80 | 0,06% | 152.463,00 |
| 26.03.2025 | 89,12 | 90,31 | 85,20 | 85,75 | -3,46% | 100.531,00 |
| 25.03.2025 | 89,39 | 90,63 | 87,96 | 88,82 | 0,25% | 142.987,00 |
| 24.03.2025 | 86,06 | 90,09 | 84,37 | 88,60 | 8,09% | 145.232,00 |
| 21.03.2025 | 80,12 | 81,97 | 77,94 | 81,97 | 1,21% | 100.344,00 |
| 20.03.2025 | 80,19 | 82,80 | 78,76 | 80,99 | 2,34% | 196.998,00 |
| 19.03.2025 | 76,92 | 79,16 | 76,08 | 79,14 | 0,91% | 91.408,00 |
| 18.03.2025 | 79,86 | 80,85 | 75,13 | 78,43 | 0,41% | 158.892,00 |
| 17.03.2025 | 79,09 | 82,03 | 77,80 | 78,11 | -0,64% | 250.677,00 |
| 14.03.2025 | 74,60 | 79,64 | 74,50 | 78,61 | 7,19% | 107.270,00 |
| 13.03.2025 | 76,40 | 77,24 | 72,49 | 73,34 | -4,22% | 162.519,00 |
| 12.03.2025 | 73,22 | 77,45 | 72,71 | 76,57 | 5,64% | 226.750,00 |
| 11.03.2025 | 68,34 | 73,56 | 67,86 | 72,48 | -0,45% | 454.858,00 |
| 10.03.2025 | 77,38 | 77,40 | 71,68 | 72,81 | -1,85% | 220.013,00 |
| 07.03.2025 | 74,67 | 77,34 | 72,67 | 74,18 | -5,93% | 277.662,00 |
| 06.03.2025 | 83,76 | 83,76 | 77,93 | 78,86 | 0,11% | 258.779,00 |
| 05.03.2025 | 81,71 | 82,45 | 76,77 | 78,77 | 2,58% | 263.963,00 |
| 04.03.2025 | 78,65 | 80,46 | 74,64 | 76,79 | -8,65% | 304.165,00 |
| 03.03.2025 | 82,47 | 86,23 | 82,03 | 84,06 | 5,79% | 202.758,00 |
| 28.02.2025 | 79,34 | 81,43 | 75,03 | 79,46 | -8,70% | 387.341,00 |
| 27.02.2025 | 86,10 | 89,78 | 82,85 | 87,03 | 1,00% | 221.157,00 |
| 26.02.2025 | 84,88 | 86,99 | 83,58 | 86,17 | 5,47% | 208.074,00 |
| 25.02.2025 | 83,00 | 88,93 | 81,50 | 81,70 | -8,05% | 417.195,00 |
| 24.02.2025 | 96,86 | 98,91 | 85,45 | 88,85 | -12,62% | 355.764,00 |
| 21.02.2025 | 101,30 | 104,12 | 99,56 | 101,68 | 6,09% | 371.204,00 |
| 20.02.2025 | 102,08 | 106,32 | 91,39 | 95,84 | -20,05% | 848.320,00 |
| 19.02.2025 | 119,74 | 120,00 | 116,58 | 119,88 | 4,03% | 180.413,00 |
| 18.02.2025 | 114,42 | 119,62 | 113,40 | 115,24 | 1,87% | 178.517,00 |
| 17.02.2025 | 113,86 | 113,86 | 111,52 | 113,12 | 0,77% | 52.943,00 |
| 14.02.2025 | 112,24 | 114,72 | 111,30 | 112,26 | 0,04% | 161.807,00 |
| 13.02.2025 | 111,38 | 113,68 | 110,92 | 112,22 | 0,74% | 122.817,00 |
| 12.02.2025 | 109,40 | 112,22 | 102,00 | 111,40 | 1,38% | 145.253,00 |
| 11.02.2025 | 113,36 | 114,82 | 109,72 | 109,88 | -1,26% | 237.222,00 |
| 10.02.2025 | 108,58 | 111,90 | 105,56 | 111,28 | 0,42% | 191.002,00 |
| 07.02.2025 | 109,12 | 111,76 | 106,54 | 110,82 | 6,87% | 349.041,00 |
| 06.02.2025 | 97,95 | 104,82 | 96,92 | 103,70 | 8,38% | 172.778,00 |
| 05.02.2025 | 98,78 | 99,40 | 95,68 | 95,68 | -6,20% | 188.948,00 |
| 04.02.2025 | 96,70 | 103,22 | 94,06 | 102,00 | 27,58% | 715.019,00 |
| 03.02.2025 | 76,95 | 80,23 | 76,70 | 79,95 | -2,18% | 225.637,00 |
| 31.01.2025 | 78,25 | 82,00 | 77,45 | 81,73 | 6,86% | 154.065,00 |
| 30.01.2025 | 76,69 | 78,25 | 76,14 | 76,48 | 1,38% | 92.662,00 |
| 29.01.2025 | 77,30 | 77,61 | 74,82 | 75,44 | -0,04% | 114.714,00 |
| 28.01.2025 | 72,85 | 76,12 | 71,00 | 75,47 | 7,57% | 168.600,00 |
| 27.01.2025 | 72,58 | 73,00 | 67,38 | 70,16 | -9,51% | 331.305,00 |
| 24.01.2025 | 75,60 | 78,11 | 74,82 | 77,53 | 4,16% | 111.695,00 |
| 23.01.2025 | 73,14 | 75,57 | 72,16 | 74,43 | 1,94% | 108.250,00 |
| 22.01.2025 | 72,07 | 73,40 | 70,90 | 73,01 | 3,93% | 144.170,00 |
| 21.01.2025 | 71,17 | 71,17 | 67,99 | 70,25 | -0,11% | 68.713,00 |
| 20.01.2025 | 70,80 | 71,05 | 69,74 | 70,33 | 1,47% | 75.575,00 |
| 17.01.2025 | 67,98 | 69,60 | 67,79 | 69,31 | 0,46% | 129.441,00 |
| 16.01.2025 | 67,49 | 69,35 | 66,60 | 68,99 | 5,14% | 113.397,00 |
| 15.01.2025 | 64,02 | 66,82 | 63,57 | 65,62 | 2,01% | 82.962,00 |