169,730€
-2,44%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 172,32 | 172,60 | 172,18 | 172,40 | -0,91% | 1.791,00 |
| 29.10.2026 | 175,48 | 179,54 | 171,02 | 173,98 | 0,01% | 21.400,00 |
| 28.10.2026 | 178,30 | 178,52 | 173,80 | 173,96 | -3,05% | 13.768,00 |
| 27.10.2026 | 177,20 | 181,00 | 176,82 | 179,44 | 1,18% | 13.897,00 |
| 26.10.2026 | 175,20 | 177,86 | 173,00 | 177,34 | 0,99% | 11.944,00 |
| 23.10.2026 | 174,82 | 176,14 | 170,24 | 175,60 | -0,82% | 15.151,00 |
| 22.10.2026 | 176,04 | 180,70 | 174,84 | 177,06 | -0,28% | 25.501,00 |
| 21.10.2026 | 172,40 | 177,62 | 169,98 | 177,56 | 2,48% | 21.407,00 |
| 20.10.2026 | 173,38 | 174,18 | 168,90 | 173,26 | -0,87% | 28.567,00 |
| 19.10.2026 | 168,64 | 174,78 | 165,12 | 174,78 | 4,76% | 28.845,00 |
| 16.10.2026 | 178,60 | 180,76 | 166,84 | 166,84 | -5,57% | 16.928,00 |
| 15.10.2026 | 176,20 | 177,58 | 172,00 | 176,68 | -3,83% | 47.999,00 |
| 14.10.2026 | 187,02 | 188,00 | 183,72 | 183,72 | -1,15% | 10.645,00 |
| 13.10.2026 | 186,50 | 188,32 | 184,62 | 185,86 | -0,14% | 18.991,00 |
| 12.10.2026 | 186,24 | 190,00 | 184,48 | 186,12 | 1,76% | 34.492,00 |
| 09.10.2026 | 177,04 | 183,32 | 176,98 | 182,90 | 2,78% | 27.510,00 |
| 08.10.2026 | 172,04 | 182,34 | 172,04 | 177,96 | 3,83% | 43.610,00 |
| 07.10.2026 | 171,22 | 174,00 | 170,16 | 171,40 | 0,19% | 32.022,00 |
| 06.10.2026 | 168,76 | 172,50 | 168,76 | 171,08 | 1,91% | 15.523,00 |
| 05.10.2026 | 168,36 | 172,00 | 167,72 | 167,88 | -0,86% | 16.331,00 |
| 02.10.2026 | 169,52 | 173,10 | 169,08 | 169,34 | 0,97% | 22.716,00 |
| 01.10.2026 | 165,98 | 169,68 | 164,68 | 167,72 | -0,17% | 28.009,00 |
| 30.09.2026 | 164,50 | 168,08 | 163,68 | 168,00 | 2,31% | 20.071,00 |
| 29.09.2026 | 164,20 | 166,22 | 163,44 | 164,20 | -0,97% | 14.498,00 |
| 28.09.2026 | 165,92 | 166,34 | 163,54 | 165,80 | -1,30% | 18.781,00 |
| 25.09.2026 | 169,30 | 170,14 | 167,18 | 167,98 | -0,64% | 15.655,00 |
| 24.09.2026 | 167,38 | 169,26 | 165,20 | 169,06 | 0,37% | 30.534,00 |
| 23.09.2026 | 161,76 | 169,98 | 160,48 | 168,44 | 4,65% | 51.384,00 |
| 22.09.2026 | 159,82 | 161,98 | 159,16 | 160,96 | 1,58% | 23.646,00 |
| 21.09.2026 | 155,00 | 158,84 | 154,92 | 158,46 | 3,57% | 18.348,00 |
| 18.09.2026 | 153,50 | 155,00 | 150,22 | 153,00 | -0,64% | 20.055,00 |
| 17.09.2026 | 153,54 | 154,36 | 150,34 | 153,98 | 3,31% | 17.769,00 |
| 16.09.2026 | 150,00 | 150,46 | 146,64 | 149,04 | -0,19% | 13.479,00 |
| 15.09.2026 | 148,82 | 149,70 | 146,94 | 149,32 | 0,39% | 16.001,00 |
| 14.09.2026 | 144,76 | 148,74 | 144,30 | 148,74 | 3,49% | 58.132,00 |
| 11.09.2026 | 143,82 | 145,34 | 142,50 | 143,72 | -0,29% | 11.879,00 |
| 10.09.2026 | 145,68 | 147,02 | 142,00 | 144,14 | -2,03% | 17.301,00 |
| 09.09.2026 | 146,76 | 147,50 | 144,86 | 147,12 | -0,24% | 13.337,00 |
| 08.09.2026 | 149,04 | 150,98 | 147,14 | 147,48 | -2,03% | 13.207,00 |
| 07.09.2026 | 151,24 | 151,70 | 148,94 | 150,54 | -0,45% | 17.165,00 |
| 04.09.2026 | 156,38 | 156,72 | 151,22 | 151,22 | -3,83% | 21.137,00 |
| 03.09.2026 | 146,20 | 159,76 | 146,20 | 157,24 | 8,53% | 36.348,00 |
| 02.09.2026 | 154,76 | 155,02 | 144,88 | 144,88 | -8,64% | 25.894,00 |
| 01.09.2026 | 160,18 | 160,62 | 156,58 | 158,58 | -0,76% | 21.195,00 |
| 31.08.2026 | 158,86 | 160,62 | 157,88 | 159,80 | -1,39% | 25.391,00 |
| 28.08.2026 | 159,00 | 162,10 | 158,20 | 162,06 | 2,32% | 34.326,00 |
| 27.08.2026 | 151,58 | 159,20 | 151,26 | 158,38 | 5,67% | 37.967,00 |
| 26.08.2026 | 147,18 | 151,28 | 145,00 | 149,88 | 0,64% | 33.543,00 |
| 25.08.2026 | 151,76 | 154,00 | 148,52 | 148,92 | -1,99% | 21.610,00 |
| 24.08.2026 | 153,24 | 154,14 | 146,60 | 151,94 | -0,71% | 26.563,00 |
| 21.08.2026 | 149,10 | 153,02 | 147,84 | 153,02 | 2,45% | 24.922,00 |
| 20.08.2026 | 149,40 | 151,00 | 147,64 | 149,36 | -0,03% | 24.802,00 |
| 19.08.2026 | 147,20 | 151,32 | 145,90 | 149,40 | 0,61% | 18.459,00 |
| 18.08.2026 | 147,42 | 150,80 | 146,30 | 148,50 | -1,79% | 22.286,00 |
| 17.08.2026 | 149,58 | 152,00 | 148,56 | 151,20 | -1,18% | 24.907,00 |
| 14.08.2026 | 153,94 | 155,50 | 152,18 | 153,00 | 1,10% | 23.829,00 |
| 13.08.2026 | 147,60 | 153,06 | 147,60 | 151,34 | 3,12% | 27.956,00 |
| 12.08.2026 | 149,98 | 151,28 | 145,92 | 146,76 | -3,10% | 21.367,00 |
| 11.08.2026 | 149,36 | 154,00 | 148,96 | 151,46 | -1,79% | 35.674,00 |
| 10.08.2026 | 148,86 | 155,38 | 145,86 | 154,22 | 5,34% | 64.772,00 |
| 07.08.2026 | 136,20 | 148,00 | 136,02 | 146,40 | 7,47% | 61.333,00 |
| 06.08.2026 | 136,20 | 136,80 | 132,60 | 136,22 | -1,60% | 49.089,00 |
| 05.08.2026 | 138,52 | 143,64 | 136,98 | 138,44 | 0,63% | 79.895,00 |
| 04.08.2026 | 126,40 | 139,10 | 124,38 | 137,58 | 26,71% | 179.618,00 |
| 03.08.2026 | 108,74 | 110,70 | 107,34 | 108,58 | 3,65% | 47.354,00 |
| 31.07.2026 | 107,00 | 109,22 | 104,52 | 104,76 | -0,63% | 44.713,00 |
| 30.07.2026 | 107,56 | 107,92 | 104,68 | 105,42 | -3,99% | 36.215,00 |
| 29.07.2026 | 108,96 | 110,08 | 107,68 | 109,80 | 0,88% | 48.311,00 |
| 28.07.2026 | 115,96 | 116,58 | 103,80 | 108,84 | -4,39% | 59.006,00 |
| 27.07.2026 | 108,78 | 114,14 | 108,78 | 113,84 | 4,61% | 28.168,00 |
| 24.07.2026 | 108,16 | 110,28 | 107,52 | 108,82 | 1,97% | 39.372,00 |
| 23.07.2026 | 109,64 | 111,12 | 106,24 | 106,72 | -3,51% | 39.732,00 |
| 22.07.2026 | 116,18 | 116,72 | 110,60 | 110,60 | -5,26% | 22.674,00 |
| 21.07.2026 | 117,58 | 117,92 | 115,40 | 116,74 | -0,12% | 16.364,00 |
| 20.07.2026 | 114,88 | 118,28 | 113,80 | 116,88 | 1,90% | 21.790,00 |
| 17.07.2026 | 114,78 | 115,88 | 113,12 | 114,70 | -1,05% | 40.021,00 |
| 16.07.2026 | 116,66 | 117,94 | 112,66 | 115,92 | -0,94% | 18.982,00 |
| 15.07.2026 | 116,26 | 119,94 | 115,88 | 117,02 | 1,58% | 22.884,00 |
| 14.07.2026 | 113,30 | 117,00 | 107,22 | 115,20 | 0,84% | 48.858,00 |
| 13.07.2026 | 111,52 | 114,24 | 110,62 | 114,24 | 3,40% | 23.004,00 |
| 10.07.2026 | 112,34 | 115,64 | 110,04 | 110,48 | -0,52% | 18.249,00 |
| 09.07.2026 | 116,00 | 116,16 | 109,20 | 111,06 | -1,54% | 19.949,00 |
| 08.07.2026 | 117,06 | 117,14 | 111,08 | 112,80 | -4,91% | 44.275,00 |
| 07.07.2026 | 116,80 | 118,78 | 115,50 | 118,62 | 2,05% | 40.028,00 |
| 06.07.2026 | 112,66 | 116,50 | 111,16 | 116,24 | 3,82% | 39.732,00 |
| 03.07.2026 | 112,86 | 112,98 | 111,52 | 111,96 | -1,06% | 35.102,00 |
| 02.07.2026 | 109,88 | 116,10 | 109,48 | 113,16 | 1,27% | 89.015,00 |
| 01.07.2026 | 103,44 | 112,22 | 103,26 | 111,74 | 8,82% | 68.559,00 |
| 30.06.2026 | 102,66 | 102,82 | 100,40 | 102,68 | 1,24% | 26.777,00 |
| 29.06.2026 | 100,74 | 104,24 | 99,87 | 101,42 | 2,05% | 64.675,00 |
| 26.06.2026 | 94,70 | 99,38 | 94,60 | 99,38 | 5,05% | 49.097,00 |
| 25.06.2026 | 99,61 | 99,89 | 93,66 | 94,60 | -6,69% | 70.231,00 |
| 24.06.2026 | 103,00 | 103,94 | 100,12 | 101,38 | -2,67% | 65.550,00 |
| 23.06.2026 | 102,98 | 106,02 | 102,92 | 104,16 | -2,98% | 71.827,00 |
| 22.06.2026 | 111,04 | 112,50 | 106,90 | 107,36 | -3,33% | 26.965,00 |
| 19.06.2026 | 111,00 | 112,06 | 110,96 | 111,06 | 0,87% | 12.977,00 |
| 18.06.2026 | 114,46 | 114,78 | 108,90 | 110,10 | -5,51% | 29.164,00 |
| 17.06.2026 | 114,72 | 117,10 | 112,80 | 116,52 | 2,84% | 44.307,00 |
| 16.06.2026 | 117,18 | 117,48 | 111,80 | 113,30 | -2,02% | 36.526,00 |
| 15.06.2026 | 112,78 | 115,80 | 111,62 | 115,64 | 3,29% | 27.006,00 |