149,910€
-2,50%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 153,74 | 154,36 | 152,58 | 152,58 | -0,77% | 22.891,00 |
| 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 |
| 10.10.2025 | 159,98 | 161,50 | 153,62 | 153,62 | -2,46% | 43.803,00 |
| 09.10.2025 | 157,70 | 158,20 | 155,40 | 157,50 | 0,13% | 26.740,00 |
| 08.10.2025 | 157,26 | 159,08 | 155,90 | 157,30 | 1,89% | 53.109,00 |
| 07.10.2025 | 153,60 | 159,56 | 152,62 | 154,38 | 0,44% | 51.859,00 |
| 06.10.2025 | 151,48 | 156,34 | 150,82 | 153,70 | 0,08% | 56.797,00 |
| 03.10.2025 | 160,20 | 160,20 | 149,90 | 153,58 | -3,64% | 44.989,00 |
| 02.10.2025 | 158,00 | 160,04 | 156,50 | 159,38 | 0,92% | 58.410,00 |
| 01.10.2025 | 152,50 | 158,66 | 151,52 | 157,92 | 2,59% | 75.203,00 |
| 30.09.2025 | 152,06 | 155,02 | 150,74 | 153,94 | 1,76% | 38.049,00 |
| 29.09.2025 | 152,46 | 154,30 | 151,28 | 151,28 | 0,00% | 37.653,00 |
| 26.09.2025 | 153,72 | 154,94 | 149,80 | 151,28 | -3,72% | 41.692,00 |
| 25.09.2025 | 152,48 | 157,48 | 148,26 | 157,12 | 2,40% | 75.588,00 |
| 24.09.2025 | 154,94 | 157,00 | 153,44 | 153,44 | -0,42% | 39.086,00 |
| 23.09.2025 | 151,62 | 157,20 | 151,62 | 154,08 | 0,98% | 48.503,00 |
| 22.09.2025 | 154,96 | 154,96 | 151,58 | 152,58 | -1,64% | 31.449,00 |
| 19.09.2025 | 150,00 | 155,12 | 149,00 | 155,12 | 4,91% | 64.477,00 |
| 18.09.2025 | 143,84 | 149,72 | 143,58 | 147,86 | 5,99% | 81.418,00 |
| 17.09.2025 | 143,28 | 143,36 | 138,36 | 139,50 | -2,69% | 35.953,00 |
| 16.09.2025 | 145,06 | 145,26 | 142,92 | 143,36 | 0,48% | 45.350,00 |
| 15.09.2025 | 146,26 | 146,38 | 142,50 | 142,68 | 0,00% | 47.035,00 |
| 12.09.2025 | 140,76 | 143,30 | 140,14 | 142,68 | 0,93% | 29.804,00 |
| 11.09.2025 | 143,28 | 143,56 | 139,48 | 141,36 | -0,88% | 55.587,00 |
| 10.09.2025 | 141,22 | 143,66 | 139,56 | 142,62 | 5,44% | 62.048,00 |
| 09.09.2025 | 133,52 | 135,76 | 133,42 | 135,26 | 0,71% | 31.290,00 |
| 08.09.2025 | 130,84 | 134,40 | 130,58 | 134,30 | 4,68% | 45.104,00 |
| 05.09.2025 | 134,16 | 135,38 | 126,24 | 128,30 | -3,50% | 79.867,00 |
| 04.09.2025 | 133,20 | 134,88 | 131,94 | 132,96 | -2,91% | 68.176,00 |
| 03.09.2025 | 135,30 | 138,00 | 131,34 | 136,94 | 1,36% | 46.810,00 |
| 02.09.2025 | 133,06 | 135,76 | 129,20 | 135,10 | 1,67% | 56.668,00 |
| 01.09.2025 | 132,88 | 133,84 | 132,88 | 132,88 | -0,37% | 16.978,00 |
| 29.08.2025 | 134,92 | 135,60 | 131,30 | 133,38 | -0,73% | 38.147,00 |
| 28.08.2025 | 134,60 | 136,08 | 130,90 | 134,36 | -0,93% | 56.580,00 |
| 27.08.2025 | 139,60 | 141,74 | 135,62 | 135,62 | -1,11% | 79.328,00 |
| 26.08.2025 | 133,90 | 138,08 | 132,80 | 137,14 | 2,39% | 41.409,00 |
| 25.08.2025 | 135,72 | 135,76 | 127,86 | 133,94 | -3,31% | 84.708,00 |
| 22.08.2025 | 133,18 | 139,18 | 131,08 | 138,52 | 2,79% | 80.904,00 |
| 21.08.2025 | 136,96 | 137,16 | 132,44 | 134,76 | 4,71% | 123.743,00 |
| 20.08.2025 | 132,00 | 134,80 | 122,12 | 128,70 | -8,49% | 376.415,00 |
| 19.08.2025 | 148,20 | 148,62 | 138,20 | 140,64 | -5,13% | 161.043,00 |
| 18.08.2025 | 151,16 | 152,26 | 147,26 | 148,24 | -2,04% | 80.434,00 |
| 15.08.2025 | 156,32 | 156,40 | 148,22 | 151,32 | -3,15% | 186.432,00 |
| 14.08.2025 | 157,72 | 158,88 | 155,90 | 156,24 | -1,40% | 48.403,00 |
| 13.08.2025 | 160,70 | 161,86 | 157,32 | 158,46 | -0,01% | 56.243,00 |
| 12.08.2025 | 157,38 | 160,18 | 156,44 | 158,48 | -1,21% | 97.631,00 |
| 11.08.2025 | 161,98 | 162,20 | 157,66 | 160,42 | -0,11% | 102.059,00 |
| 08.08.2025 | 156,98 | 161,16 | 156,84 | 160,60 | 1,81% | 82.070,00 |
| 07.08.2025 | 155,16 | 158,20 | 153,90 | 157,74 | 2,88% | 154.424,00 |
| 06.08.2025 | 150,40 | 155,22 | 147,28 | 153,32 | 4,51% | 109.128,00 |
| 05.08.2025 | 147,26 | 152,68 | 145,78 | 146,70 | 7,24% | 215.188,00 |
| 04.08.2025 | 135,04 | 138,80 | 134,90 | 136,80 | 2,17% | 47.212,00 |
| 01.08.2025 | 137,94 | 137,94 | 130,66 | 133,90 | -3,47% | 87.218,00 |
| 31.07.2025 | 139,74 | 141,00 | 138,00 | 138,72 | 0,68% | 52.829,00 |
| 30.07.2025 | 135,48 | 138,86 | 134,90 | 137,78 | 1,91% | 49.977,00 |
| 29.07.2025 | 136,78 | 138,84 | 134,96 | 135,20 | -0,29% | 43.419,00 |
| 28.07.2025 | 137,30 | 138,42 | 135,22 | 135,60 | -0,07% | 75.625,00 |
| 25.07.2025 | 131,82 | 136,52 | 130,80 | 135,70 | 3,45% | 46.539,00 |
| 24.07.2025 | 130,96 | 131,88 | 129,98 | 131,18 | 1,71% | 52.012,00 |
| 23.07.2025 | 127,88 | 129,20 | 126,54 | 128,98 | 1,74% | 47.416,00 |
| 22.07.2025 | 129,38 | 129,84 | 124,08 | 126,78 | -3,55% | 50.277,00 |
| 21.07.2025 | 132,80 | 133,00 | 131,10 | 131,44 | -0,05% | 33.774,00 |
| 18.07.2025 | 133,06 | 133,24 | 130,84 | 131,50 | -0,53% | 41.457,00 |
| 17.07.2025 | 130,78 | 132,52 | 129,72 | 132,20 | 3,95% | 62.608,00 |
| 16.07.2025 | 127,52 | 130,02 | 127,18 | 127,18 | -1,21% | 81.948,00 |
| 15.07.2025 | 128,00 | 129,52 | 126,94 | 128,74 | 3,16% | 81.506,00 |
| 14.07.2025 | 122,26 | 125,64 | 121,22 | 124,80 | 2,28% | 56.447,00 |
| 11.07.2025 | 121,52 | 123,58 | 120,04 | 122,02 | 0,86% | 42.831,00 |
| 10.07.2025 | 121,38 | 124,04 | 119,58 | 120,98 | 1,04% | 72.177,00 |
| 09.07.2025 | 118,74 | 120,30 | 117,38 | 119,74 | 2,34% | 44.080,00 |
| 08.07.2025 | 118,32 | 118,96 | 116,20 | 117,00 | 1,00% | 38.307,00 |
| 07.07.2025 | 114,48 | 116,00 | 112,76 | 115,84 | 2,26% | 42.446,00 |
| 04.07.2025 | 114,00 | 114,02 | 112,88 | 113,28 | -1,07% | 14.664,00 |
| 03.07.2025 | 112,82 | 115,00 | 112,60 | 114,50 | 2,38% | 37.512,00 |
| 02.07.2025 | 112,22 | 113,38 | 109,90 | 111,84 | 1,03% | 68.739,00 |
| 01.07.2025 | 116,22 | 116,50 | 109,28 | 110,70 | -5,42% | 130.001,00 |
| 30.06.2025 | 116,30 | 118,24 | 115,98 | 117,04 | -0,71% | 129.231,00 |
| 27.06.2025 | 124,18 | 124,66 | 116,16 | 117,88 | -4,12% | 76.702,00 |
| 26.06.2025 | 123,02 | 126,50 | 122,20 | 122,94 | -0,18% | 68.178,00 |
| 25.06.2025 | 123,14 | 127,12 | 122,92 | 123,16 | 1,07% | 61.817,00 |
| 24.06.2025 | 122,00 | 122,14 | 119,16 | 121,86 | 0,33% | 50.584,00 |
| 23.06.2025 | 119,86 | 123,02 | 119,78 | 121,46 | 0,53% | 55.730,00 |