138,520€
2,79%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 123.742,00 |
| 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 |
| 20.06.2025 | 121,32 | 123,48 | 119,42 | 120,82 | 1,02% | 57.502,00 |
| 19.06.2025 | 121,08 | 121,44 | 118,96 | 119,60 | -1,50% | 38.265,00 |
| 18.06.2025 | 120,62 | 122,00 | 119,96 | 121,42 | 0,20% | 36.523,00 |
| 17.06.2025 | 122,50 | 123,66 | 120,10 | 121,18 | -1,53% | 51.886,00 |
| 16.06.2025 | 120,96 | 124,86 | 120,46 | 123,06 | 3,05% | 65.376,00 |
| 13.06.2025 | 115,56 | 120,08 | 115,00 | 119,42 | 1,65% | 70.283,00 |
| 12.06.2025 | 118,36 | 118,84 | 116,48 | 117,48 | -1,67% | 42.654,00 |
| 11.06.2025 | 115,64 | 121,24 | 115,40 | 119,48 | 4,72% | 120.225,00 |
| 10.06.2025 | 115,24 | 117,08 | 114,10 | 114,10 | 0,96% | 68.097,00 |
| 09.06.2025 | 111,80 | 113,02 | 109,52 | 113,02 | 3,37% | 67.316,00 |
| 06.06.2025 | 107,84 | 110,18 | 106,62 | 109,34 | -4,61% | 160.396,00 |
| 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 |