133,370€
1,58%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 132,34 | 132,34 | 129,28 | 131,70 | 0,30% | 22.671,00 |
| 05.03.2026 | 131,90 | 134,00 | 129,90 | 131,30 | 0,11% | 36.418,00 |
| 04.03.2026 | 126,64 | 132,58 | 125,76 | 131,16 | 6,08% | 44.116,00 |
| 03.03.2026 | 122,94 | 126,20 | 119,56 | 123,64 | -0,26% | 82.544,00 |
| 02.03.2026 | 121,38 | 125,96 | 120,02 | 123,96 | 7,40% | 115.162,00 |
| 27.02.2026 | 115,54 | 116,78 | 113,30 | 115,42 | 0,59% | 31.158,00 |
| 26.02.2026 | 113,64 | 116,42 | 112,70 | 114,74 | -0,09% | 24.624,00 |
| 25.02.2026 | 109,06 | 114,96 | 109,06 | 114,84 | 4,99% | 24.225,00 |
| 24.02.2026 | 110,08 | 110,40 | 107,50 | 109,38 | -1,34% | 31.605,00 |
| 23.02.2026 | 112,50 | 113,74 | 108,04 | 110,86 | -3,06% | 41.735,00 |
| 20.02.2026 | 115,28 | 115,92 | 111,62 | 114,36 | -0,03% | 35.284,00 |
| 19.02.2026 | 115,58 | 115,78 | 111,68 | 114,40 | -2,90% | 57.962,00 |
| 18.02.2026 | 112,88 | 119,00 | 112,88 | 117,82 | 5,71% | 58.409,00 |
| 17.02.2026 | 109,54 | 112,28 | 107,72 | 111,46 | 0,98% | 53.104,00 |
| 16.02.2026 | 112,00 | 112,56 | 109,90 | 110,38 | 0,31% | 16.876,00 |
| 13.02.2026 | 107,84 | 111,40 | 106,40 | 110,04 | 1,79% | 115.448,00 |
| 12.02.2026 | 114,38 | 115,42 | 106,82 | 108,10 | -4,37% | 90.866,00 |
| 11.02.2026 | 116,90 | 117,96 | 112,30 | 113,04 | -4,93% | 61.768,00 |
| 10.02.2026 | 121,00 | 122,82 | 118,46 | 118,90 | -1,93% | 87.781,00 |
| 09.02.2026 | 116,78 | 121,24 | 113,14 | 121,24 | 4,45% | 70.941,00 |
| 06.02.2026 | 109,22 | 116,76 | 108,90 | 116,08 | 3,50% | 148.806,00 |
| 05.02.2026 | 118,70 | 119,50 | 108,96 | 112,16 | -5,21% | 163.100,00 |
| 04.02.2026 | 133,52 | 133,52 | 118,10 | 118,32 | -9,56% | 106.281,00 |
| 03.02.2026 | 140,40 | 140,52 | 129,66 | 130,82 | 2,75% | 190.276,00 |
| 02.02.2026 | 121,70 | 128,02 | 120,90 | 127,32 | 1,79% | 94.182,00 |
| 30.01.2026 | 124,90 | 126,44 | 123,94 | 125,08 | -0,06% | 61.831,00 |
| 29.01.2026 | 133,38 | 133,86 | 123,44 | 125,16 | -8,09% | 109.641,00 |
| 28.01.2026 | 138,44 | 138,64 | 135,36 | 136,18 | -2,66% | 29.091,00 |
| 27.01.2026 | 142,10 | 142,30 | 138,98 | 139,90 | -2,00% | 25.517,00 |
| 26.01.2026 | 142,48 | 143,60 | 141,30 | 142,76 | -1,42% | 40.045,00 |
| 23.01.2026 | 142,00 | 145,00 | 140,82 | 144,82 | 1,84% | 32.003,00 |
| 22.01.2026 | 143,34 | 145,00 | 140,88 | 142,20 | 0,18% | 51.878,00 |
| 21.01.2026 | 144,76 | 145,16 | 141,50 | 141,94 | -3,09% | 31.981,00 |
| 20.01.2026 | 142,08 | 146,46 | 140,42 | 146,46 | 0,72% | 78.573,00 |
| 19.01.2026 | 144,18 | 145,42 | 143,54 | 145,42 | -3,32% | 53.266,00 |
| 16.01.2026 | 153,42 | 157,00 | 148,46 | 150,42 | -2,30% | 33.954,00 |
| 15.01.2026 | 153,06 | 155,50 | 152,84 | 153,96 | 2,96% | 46.564,00 |
| 14.01.2026 | 152,90 | 155,54 | 149,54 | 149,54 | -2,98% | 46.027,00 |
| 13.01.2026 | 153,40 | 154,50 | 151,40 | 154,14 | 1,09% | 21.898,00 |
| 12.01.2026 | 149,98 | 156,10 | 148,90 | 152,48 | 0,03% | 44.013,00 |
| 09.01.2026 | 151,94 | 153,52 | 150,34 | 152,44 | 0,08% | 32.788,00 |
| 08.01.2026 | 158,18 | 160,20 | 152,32 | 152,32 | -2,96% | 46.002,00 |
| 07.01.2026 | 153,70 | 156,96 | 152,00 | 156,96 | 3,51% | 27.794,00 |
| 06.01.2026 | 149,02 | 153,12 | 147,74 | 151,64 | 1,49% | 49.166,00 |
| 05.01.2026 | 148,78 | 150,50 | 147,26 | 149,42 | 2,02% | 48.912,00 |
| 02.01.2026 | 154,32 | 156,10 | 145,62 | 146,46 | -6,81% | 39.355,00 |
| 30.12.2025 | 156,66 | 157,24 | 156,40 | 157,16 | -0,71% | 13.998,00 |
| 29.12.2025 | 158,52 | 159,56 | 156,00 | 158,28 | -3,72% | 77.110,00 |
| 23.12.2025 | 164,28 | 166,02 | 162,88 | 164,40 | -0,13% | 17.506,00 |
| 22.12.2025 | 166,36 | 169,00 | 163,98 | 164,62 | 0,99% | 37.780,00 |
| 19.12.2025 | 159,86 | 164,00 | 159,24 | 163,00 | 2,28% | 26.945,00 |
| 18.12.2025 | 152,70 | 159,50 | 152,66 | 159,36 | 4,32% | 40.263,00 |
| 17.12.2025 | 160,00 | 161,44 | 152,76 | 152,76 | -2,69% | 43.927,00 |
| 16.12.2025 | 152,70 | 158,68 | 152,70 | 156,98 | -0,95% | 33.954,00 |
| 15.12.2025 | 156,04 | 159,50 | 155,38 | 158,48 | 4,22% | 44.969,00 |
| 12.12.2025 | 159,36 | 159,42 | 151,68 | 152,06 | -2,91% | 17.688,00 |
| 11.12.2025 | 157,48 | 159,30 | 153,60 | 156,62 | -2,49% | 40.392,00 |
| 10.12.2025 | 158,92 | 160,88 | 157,02 | 160,62 | 2,65% | 29.942,00 |
| 09.12.2025 | 154,66 | 157,26 | 154,14 | 156,48 | -0,75% | 24.579,00 |
| 08.12.2025 | 156,24 | 157,80 | 155,62 | 157,66 | 2,56% | 22.988,00 |
| 05.12.2025 | 153,18 | 155,56 | 152,70 | 153,72 | 0,89% | 15.394,00 |
| 04.12.2025 | 150,74 | 152,36 | 149,42 | 152,36 | 2,41% | 19.269,00 |
| 03.12.2025 | 147,38 | 148,92 | 144,86 | 148,78 | 1,28% | 21.471,00 |
| 02.12.2025 | 143,96 | 151,06 | 143,88 | 146,90 | 2,06% | 24.994,00 |
| 01.12.2025 | 143,58 | 144,38 | 140,66 | 143,94 | -0,33% | 26.204,00 |
| 28.11.2025 | 143,84 | 145,54 | 143,58 | 144,42 | 1,15% | 22.661,00 |
| 27.11.2025 | 143,48 | 143,56 | 142,28 | 142,78 | -0,57% | 8.478,00 |
| 26.11.2025 | 142,72 | 144,16 | 141,82 | 143,60 | 3,12% | 14.964,00 |
| 25.11.2025 | 140,48 | 140,48 | 135,42 | 139,26 | -1,12% | 29.732,00 |
| 24.11.2025 | 136,70 | 141,20 | 134,68 | 140,84 | 6,46% | 41.829,00 |
| 21.11.2025 | 133,60 | 137,04 | 128,70 | 132,30 | -7,44% | 107.043,00 |
| 20.11.2025 | 149,38 | 151,12 | 142,94 | 142,94 | -0,49% | 33.226,00 |
| 19.11.2025 | 143,86 | 146,76 | 143,64 | 143,64 | -2,31% | 27.596,00 |
| 18.11.2025 | 145,08 | 147,50 | 143,50 | 147,04 | -1,05% | 42.587,00 |
| 17.11.2025 | 151,34 | 151,80 | 146,50 | 148,60 | -2,17% | 58.917,00 |
| 14.11.2025 | 147,50 | 151,96 | 138,64 | 151,90 | 1,39% | 143.612,00 |
| 13.11.2025 | 159,20 | 159,20 | 149,18 | 149,82 | -5,06% | 44.288,00 |
| 12.11.2025 | 165,60 | 166,30 | 156,60 | 157,80 | -3,21% | 47.436,00 |
| 11.11.2025 | 166,94 | 166,94 | 161,50 | 163,04 | -0,69% | 38.028,00 |
| 10.11.2025 | 159,20 | 167,54 | 158,38 | 164,18 | 11,63% | 71.310,00 |
| 07.11.2025 | 153,74 | 154,36 | 145,96 | 147,08 | -4,34% | 116.284,00 |
| 06.11.2025 | 162,76 | 165,60 | 153,76 | 153,76 | -5,29% | 54.320,00 |
| 05.11.2025 | 161,32 | 165,46 | 157,08 | 162,34 | -2,42% | 96.724,00 |
| 04.11.2025 | 170,98 | 171,00 | 162,06 | 166,36 | -5,54% | 138.012,00 |
| 03.11.2025 | 175,72 | 179,00 | 175,50 | 176,12 | 1,71% | 55.582,00 |
| 31.10.2025 | 171,00 | 177,00 | 170,82 | 173,16 | 1,04% | 32.881,00 |
| 30.10.2025 | 172,38 | 172,54 | 168,00 | 171,38 | 2,01% | 30.069,00 |
| 29.10.2025 | 165,04 | 170,28 | 163,40 | 168,00 | 3,49% | 62.915,00 |
| 28.10.2025 | 162,38 | 164,40 | 161,46 | 162,34 | -0,36% | 16.425,00 |
| 27.10.2025 | 161,90 | 165,58 | 161,04 | 162,92 | 2,63% | 40.131,00 |
| 24.10.2025 | 155,70 | 160,00 | 155,54 | 158,74 | 2,16% | 23.579,00 |
| 23.10.2025 | 152,46 | 155,38 | 149,74 | 155,38 | 5,93% | 29.937,00 |
| 22.10.2025 | 155,90 | 157,00 | 146,20 | 146,68 | -6,12% | 25.570,00 |
| 21.10.2025 | 155,98 | 156,86 | 154,00 | 156,24 | -0,22% | 17.742,00 |
| 20.10.2025 | 154,36 | 157,00 | 152,94 | 156,58 | 4,47% | 30.452,00 |
| 17.10.2025 | 148,08 | 155,48 | 145,94 | 149,88 | -4,19% | 82.006,00 |
| 16.10.2025 | 154,52 | 158,50 | 154,48 | 156,44 | 0,46% | 34.085,00 |
| 15.10.2025 | 155,56 | 158,50 | 155,30 | 155,72 | 0,41% | 31.051,00 |
| 14.10.2025 | 150,62 | 155,68 | 147,68 | 155,08 | 2,77% | 71.861,00 |
| 13.10.2025 | 154,00 | 156,06 | 150,14 | 150,90 | -1,77% | 62.133,00 |