Palantir Technologies Inc.
[WKN: A2QA4J | ISIN: US69608A1088]
Aktienkurse
41,920$ 0,87%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid: Ask:

Aktienkurse zur Palantir Technologies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.11.2024 41,93 42,57 41,59 41,92 0,87% 33.398.262,00
31.10.2024 42,79 43,32 40,90 41,56 -4,88% 50.656.224,00
30.10.2024 44,58 44,80 43,61 43,69 -2,76% 29.751.606,00
29.10.2024 44,90 45,07 44,04 44,93 -0,09% 25.845.296,00
28.10.2024 45,05 45,14 44,68 44,97 0,25% 36.264.641,00
25.10.2024 43,85 45,07 43,65 44,86 2,98% 50.078.778,00
24.10.2024 42,89 43,73 42,66 43,56 2,28% 33.429.971,00
23.10.2024 42,85 43,68 42,06 42,59 -0,82% 34.564.371,00
22.10.2024 42,69 43,49 42,30 42,94 0,56% 27.632.906,00
21.10.2024 42,86 43,40 42,41 42,70 -0,63% 30.445.973,00
18.10.2024 42,02 42,99 41,65 42,97 2,31% 33.673.470,00
17.10.2024 42,15 42,70 41,61 42,00 0,17% 33.573.313,00
16.10.2024 42,40 42,49 40,36 41,93 -1,18% 58.662.437,00
15.10.2024 43,48 43,68 41,52 42,43 -2,24% 48.205.089,00
14.10.2024 43,72 44,39 43,28 43,40 -0,25% 40.598.061,00
11.10.2024 43,40 44,38 42,62 43,51 -0,02% 65.778.487,00
10.10.2024 42,92 43,88 42,41 43,52 0,90% 62.172.280,00
09.10.2024 41,55 43,34 41,21 43,13 4,05% 85.810.754,00
08.10.2024 39,29 41,49 39,02 41,45 6,58% 61.793.075,00
07.10.2024 39,90 40,15 38,78 38,89 -2,80% 43.338.924,00
04.10.2024 39,65 40,29 39,40 40,01 1,96% 62.273.430,00
03.10.2024 37,45 39,29 37,37 39,24 4,67% 56.091.538,00
02.10.2024 36,30 37,68 36,15 37,49 2,83% 34.628.790,00
01.10.2024 37,21 37,56 36,05 36,46 -1,99% 52.580.740,00
30.09.2024 36,58 37,32 36,15 37,20 0,98% 41.559.098,00
27.09.2024 36,91 37,47 36,59 36,84 -0,70% 42.703.506,00
26.09.2024 37,26 37,44 36,60 37,10 -0,05% 47.905.543,00
25.09.2024 36,89 37,18 36,38 37,12 0,60% 45.469.147,00
24.09.2024 37,97 37,98 36,43 36,90 -2,77% 79.519.248,00
23.09.2024 36,86 38,19 36,57 37,95 2,02% 79.460.737,00
20.09.2024 36,01 37,29 35,71 37,20 1,00% 450.290.538,00
19.09.2024 37,00 37,35 36,20 36,83 1,24% 59.882.041,00
18.09.2024 35,90 37,11 35,87 36,38 -0,19% 66.279.770,00
17.09.2024 37,00 37,05 35,87 36,45 0,39% 64.461.751,00
16.09.2024 35,78 36,92 35,56 36,31 2,02% 74.767.329,00
13.09.2024 34,97 36,01 34,89 35,59 1,95% 49.727.172,00
12.09.2024 34,86 35,40 34,53 34,91 0,17% 54.391.843,00
11.09.2024 34,01 34,87 33,62 34,85 0,26% 68.302.252,00
10.09.2024 34,81 35,20 33,71 34,76 0,46% 91.720.986,00
09.09.2024 32,70 34,70 32,47 34,60 14,08% 140.582.494,00
06.09.2024 30,60 31,04 29,50 30,33 0,56% 50.946.777,00
05.09.2024 30,24 30,74 30,01 30,16 -1,41% 24.012.331,00
04.09.2024 30,00 30,85 29,31 30,59 0,26% 33.419.490,00
03.09.2024 31,35 31,59 30,17 30,51 -3,08% 34.531.596,00
30.08.2024 31,05 31,50 30,70 31,48 1,55% 42.388.023,00
29.08.2024 30,65 31,82 30,48 31,00 2,11% 39.732.985,00
28.08.2024 30,62 30,80 29,75 30,36 -1,56% 33.961.370,00
27.08.2024 30,55 31,12 30,38 30,84 -0,03% 23.541.256,00
26.08.2024 31,43 31,74 30,79 30,85 -2,93% 35.283.625,00
23.08.2024 31,99 32,55 31,62 31,78 -0,44% 34.121.175,00
22.08.2024 32,55 33,13 31,85 31,92 -1,91% 43.522.223,00
21.08.2024 32,32 32,67 31,97 32,54 0,68% 38.147.564,00
20.08.2024 32,50 32,72 31,63 32,32 -0,55% 40.783.010,00
19.08.2024 32,42 32,59 31,81 32,50 1,31% 52.353.641,00
16.08.2024 31,04 32,75 30,98 32,08 2,75% 64.870.638,00
15.08.2024 31,31 31,50 30,83 31,22 0,71% 43.407.612,00
14.08.2024 30,62 31,37 30,33 31,00 2,01% 49.885.641,00
13.08.2024 29,79 30,85 29,56 30,39 3,44% 57.294.206,00
12.08.2024 30,22 31,20 29,27 29,38 -2,10% 67.890.322,00
09.08.2024 29,28 30,36 29,10 30,01 2,49% 88.131.106,00
08.08.2024 27,04 29,38 26,69 29,28 11,25% 96.892.918,00
07.08.2024 27,07 28,36 26,24 26,32 -1,02% 75.975.382,00
06.08.2024 27,05 27,42 25,57 26,59 10,38% 99.622.681,00
05.08.2024 21,74 24,42 21,23 24,09 -2,63% 88.023.468,00
02.08.2024 24,75 24,87 23,75 24,74 -5,14% 56.092.591,00
01.08.2024 27,02 27,54 25,83 26,08 -3,01% 31.189.607,00
31.07.2024 27,02 27,39 26,88 26,89 1,97% 29.111.605,00
30.07.2024 27,25 27,44 25,89 26,37 -2,62% 31.819.905,00
29.07.2024 27,56 27,80 26,73 27,08 -0,37% 26.038.842,00
26.07.2024 27,00 27,34 26,77 27,18 2,07% 27.432.224,00
25.07.2024 26,04 27,29 25,42 26,63 0,11% 45.474.613,00
24.07.2024 28,44 28,69 26,58 26,60 -7,67% 49.004.105,00
23.07.2024 28,34 29,19 28,31 28,81 1,23% 31.134.262,00
22.07.2024 28,93 28,97 27,69 28,46 -0,42% 38.037.812,00
19.07.2024 28,31 29,60 28,27 28,58 -0,21% 49.581.636,00
18.07.2024 28,42 29,83 28,15 28,64 1,49% 76.485.561,00
17.07.2024 28,00 28,87 27,60 28,22 -1,57% 45.203.461,00
16.07.2024 28,18 28,84 27,47 28,67 0,00% 59.330.683,00
15.07.2024 28,42 29,30 27,90 28,67 2,14% 49.186.345,00
12.07.2024 27,32 28,13 27,28 28,07 1,56% 30.760.268,00
11.07.2024 28,49 28,59 26,90 27,64 -2,74% 61.546.057,00
10.07.2024 27,50 28,47 27,37 28,42 3,76% 43.231.028,00
09.07.2024 27,93 28,38 27,23 27,39 -1,12% 53.226.526,00
08.07.2024 27,93 27,99 26,84 27,70 1,73% 59.611.163,00
05.07.2024 26,00 27,25 25,98 27,23 5,34% 46.703.729,00
03.07.2024 25,96 26,27 25,76 25,85 0,08% 18.433.843,00
02.07.2024 25,84 26,43 25,75 25,83 -0,19% 32.148.242,00
01.07.2024 25,48 26,02 25,14 25,88 2,17% 33.167.921,00
28.06.2024 25,28 25,57 25,03 25,33 0,44% 38.886.441,00
27.06.2024 24,10 25,40 24,05 25,22 4,65% 37.882.859,00
26.06.2024 24,47 24,66 24,03 24,10 -1,87% 24.331.377,00
25.06.2024 24,16 24,63 23,92 24,56 1,66% 29.657.245,00
24.06.2024 23,44 24,39 23,30 24,16 1,34% 36.477.408,00
21.06.2024 24,71 26,09 23,53 23,84 -6,73% 69.981.578,00
20.06.2024 26,44 26,57 25,16 25,56 -1,01% 66.734.955,00
18.06.2024 25,15 26,03 24,83 25,82 3,20% 54.458.580,00
17.06.2024 23,47 25,06 23,45 25,02 6,15% 54.101.503,00
14.06.2024 23,15 23,72 22,84 23,57 1,29% 26.618.284,00
13.06.2024 23,85 24,14 23,15 23,27 -2,10% 26.035.051,00
12.06.2024 24,20 24,33 23,57 23,77 -0,34% 38.542.724,00