158,800$
2,54%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 155,63 | 160,39 | 155,58 | 158,80 | 2,54% | 57.498.157,00 |
| 24.07.2025 | 153,98 | 155,63 | 152,58 | 154,86 | 0,15% | 38.336.207,00 |
| 23.07.2025 | 149,74 | 155,00 | 148,29 | 154,63 | 3,73% | 46.999.847,00 |
| 22.07.2025 | 150,85 | 151,79 | 145,06 | 149,07 | -1,79% | 49.880.762,00 |
| 21.07.2025 | 153,88 | 155,44 | 151,36 | 151,79 | -1,13% | 45.072.814,00 |
| 18.07.2025 | 154,86 | 154,92 | 151,90 | 153,52 | -0,31% | 45.771.634,00 |
| 17.07.2025 | 151,56 | 155,68 | 150,82 | 153,99 | 2,04% | 60.165.516,00 |
| 16.07.2025 | 149,30 | 151,51 | 147,67 | 150,91 | 1,57% | 57.636.985,00 |
| 15.07.2025 | 148,93 | 150,62 | 147,36 | 148,58 | -0,38% | 59.126.190,00 |
| 14.07.2025 | 142,72 | 149,58 | 142,22 | 149,15 | 4,96% | 81.774.443,00 |
| 11.07.2025 | 142,11 | 144,58 | 141,47 | 142,10 | -0,28% | 52.134.812,00 |
| 10.07.2025 | 143,31 | 145,16 | 139,53 | 142,50 | -0,44% | 64.383.873,00 |
| 09.07.2025 | 139,66 | 143,17 | 137,39 | 143,13 | 2,45% | 68.494.760,00 |
| 08.07.2025 | 138,77 | 139,86 | 135,79 | 139,71 | 0,42% | 59.834.823,00 |
| 07.07.2025 | 134,38 | 139,29 | 132,32 | 139,12 | 3,54% | 71.959.709,00 |
| 03.07.2025 | 134,36 | 135,62 | 132,51 | 134,36 | 1,70% | 41.812.483,00 |
| 02.07.2025 | 131,47 | 133,60 | 130,19 | 132,12 | 1,10% | 59.731.969,00 |
| 01.07.2025 | 135,27 | 136,32 | 128,51 | 130,68 | -4,14% | 91.479.688,00 |
| 30.06.2025 | 137,79 | 138,88 | 134,80 | 136,32 | 4,27% | 97.305.595,00 |
| 27.06.2025 | 144,87 | 144,97 | 130,54 | 130,74 | -9,37% | 202.598.647,00 |
| 26.06.2025 | 144,85 | 148,22 | 142,91 | 144,25 | 0,94% | 69.440.544,00 |
| 25.06.2025 | 144,49 | 147,67 | 141,53 | 142,90 | -0,23% | 61.435.267,00 |
| 24.06.2025 | 140,98 | 143,66 | 137,80 | 143,23 | 2,37% | 58.574.192,00 |
| 23.06.2025 | 138,90 | 142,15 | 135,96 | 139,92 | 1,91% | 70.501.099,00 |
| 20.06.2025 | 140,69 | 142,24 | 136,74 | 137,30 | -1,90% | 87.067.039,00 |
| 18.06.2025 | 139,04 | 140,36 | 137,49 | 139,96 | 1,27% | 58.260.225,00 |
| 17.06.2025 | 141,49 | 141,69 | 136,08 | 138,20 | -2,27% | 70.479.099,00 |
| 16.06.2025 | 140,03 | 144,86 | 139,81 | 141,41 | 2,92% | 80.779.773,00 |
| 13.06.2025 | 133,82 | 139,99 | 133,35 | 137,40 | 1,63% | 93.519.043,00 |
| 12.06.2025 | 136,40 | 137,10 | 134,63 | 135,19 | -0,88% | 56.248.175,00 |
| 11.06.2025 | 133,92 | 140,00 | 132,99 | 136,39 | 2,70% | 97.366.015,00 |
| 10.06.2025 | 131,02 | 134,07 | 129,41 | 132,81 | 0,57% | 69.308.929,00 |
| 09.06.2025 | 127,08 | 132,23 | 124,80 | 132,06 | 3,40% | 74.785.580,00 |
| 06.06.2025 | 123,73 | 128,13 | 121,92 | 127,72 | 6,51% | 87.175.144,00 |
| 05.06.2025 | 129,27 | 132,85 | 118,93 | 119,91 | -7,77% | 132.238.651,00 |
| 04.06.2025 | 132,80 | 132,95 | 125,58 | 130,01 | -2,37% | 97.306.314,00 |
| 03.06.2025 | 133,07 | 135,28 | 130,10 | 133,17 | 0,86% | 91.297.662,00 |
| 02.06.2025 | 131,44 | 134,48 | 128,86 | 132,04 | 0,20% | 93.218.744,00 |
| 30.05.2025 | 123,53 | 131,94 | 122,75 | 131,78 | 7,73% | 185.897.579,00 |
| 29.05.2025 | 125,35 | 126,47 | 121,53 | 122,32 | -1,16% | 63.137.904,00 |
| 28.05.2025 | 124,23 | 125,65 | 122,91 | 123,76 | 0,30% | 64.866.004,00 |
| 27.05.2025 | 126,82 | 127,88 | 120,88 | 123,39 | 0,06% | 86.455.174,00 |
| 23.05.2025 | 120,88 | 125,54 | 120,68 | 123,31 | 0,83% | 65.905.836,00 |
| 22.05.2025 | 121,95 | 126,33 | 121,38 | 122,29 | 1,42% | 75.498.278,00 |
| 21.05.2025 | 125,16 | 127,11 | 119,41 | 120,58 | -3,99% | 80.657.671,00 |
| 20.05.2025 | 127,22 | 128,20 | 124,65 | 125,59 | -0,59% | 61.265.310,00 |
| 19.05.2025 | 124,72 | 127,77 | 124,32 | 126,33 | -2,46% | 72.503.922,00 |
| 16.05.2025 | 129,23 | 130,33 | 126,76 | 129,52 | 1,09% | 57.003.724,00 |
| 15.05.2025 | 128,37 | 130,20 | 125,74 | 128,12 | -1,58% | 69.502.967,00 |
| 14.05.2025 | 129,01 | 133,49 | 127,56 | 130,18 | 1,62% | 96.611.470,00 |
| 13.05.2025 | 119,92 | 130,60 | 119,31 | 128,10 | 8,14% | 147.155.359,00 |
| 12.05.2025 | 120,78 | 120,94 | 115,01 | 118,46 | 0,99% | 94.257.341,00 |
| 09.05.2025 | 118,97 | 119,16 | 114,90 | 117,30 | -1,55% | 81.005.270,00 |
| 08.05.2025 | 112,28 | 120,38 | 112,07 | 119,15 | 7,85% | 126.966.207,00 |
| 07.05.2025 | 107,97 | 111,85 | 107,00 | 110,48 | 1,49% | 95.713.676,00 |
| 06.05.2025 | 112,71 | 113,91 | 105,32 | 108,86 | -12,05% | 201.193.359,00 |
| 05.05.2025 | 123,70 | 125,26 | 121,36 | 123,77 | -0,41% | 135.961.250,00 |
| 02.05.2025 | 118,66 | 124,42 | 118,63 | 124,28 | 6,95% | 103.094.298,00 |
| 01.05.2025 | 120,04 | 120,19 | 116,00 | 116,20 | -1,89% | 90.677.568,00 |
| 30.04.2025 | 111,61 | 118,78 | 110,54 | 118,44 | 2,03% | 109.461.682,00 |
| 29.04.2025 | 113,98 | 117,23 | 113,24 | 116,08 | 1,25% | 79.709.007,00 |
| 28.04.2025 | 113,78 | 114,86 | 108,87 | 114,65 | 1,66% | 111.082.860,00 |
| 25.04.2025 | 108,05 | 112,88 | 106,55 | 112,78 | 4,64% | 103.933.839,00 |
| 24.04.2025 | 101,53 | 108,00 | 100,91 | 107,78 | 6,90% | 103.190.699,00 |
| 23.04.2025 | 98,86 | 103,76 | 97,83 | 100,82 | 7,27% | 112.909.507,00 |
| 22.04.2025 | 93,02 | 96,34 | 91,35 | 93,99 | 3,51% | 91.185.377,00 |
| 21.04.2025 | 92,84 | 96,48 | 89,31 | 90,80 | -3,18% | 83.831.145,00 |
| 17.04.2025 | 94,71 | 95,11 | 92,27 | 93,78 | 1,15% | 83.991.760,00 |
| 16.04.2025 | 96,28 | 97,30 | 89,62 | 92,71 | -5,78% | 121.997.637,00 |
| 15.04.2025 | 93,53 | 98,99 | 93,05 | 98,40 | 6,24% | 118.457.651,00 |
| 14.04.2025 | 95,80 | 97,33 | 91,46 | 92,62 | 4,60% | 122.836.852,00 |
| 11.04.2025 | 87,98 | 89,55 | 85,47 | 88,55 | -0,05% | 95.130.683,00 |
| 10.04.2025 | 88,40 | 90,78 | 84,14 | 88,59 | -3,72% | 124.448.216,00 |
| 09.04.2025 | 78,19 | 93,33 | 77,27 | 92,01 | 19,00% | 187.244.271,00 |
| 08.04.2025 | 83,29 | 86,11 | 75,22 | 77,32 | -0,67% | 135.345.594,00 |
| 07.04.2025 | 66,65 | 81,80 | 66,12 | 77,84 | 5,17% | 169.083.704,00 |
| 04.04.2025 | 80,07 | 80,98 | 71,93 | 74,01 | -11,47% | 147.323.190,00 |
| 03.04.2025 | 81,25 | 85,68 | 81,01 | 83,60 | -4,40% | 93.878.189,00 |
| 02.04.2025 | 82,40 | 88,41 | 82,30 | 87,45 | 3,27% | 96.563.137,00 |
| 01.04.2025 | 83,89 | 85,28 | 81,82 | 84,68 | 0,33% | 78.980.662,00 |
| 31.03.2025 | 80,00 | 84,65 | 78,75 | 84,40 | -1,69% | 108.092.868,00 |
| 28.03.2025 | 89,34 | 89,38 | 84,10 | 85,85 | -4,71% | 91.091.708,00 |
| 27.03.2025 | 91,02 | 93,65 | 89,67 | 90,09 | -2,37% | 82.823.003,00 |
| 26.03.2025 | 96,29 | 97,30 | 90,82 | 92,28 | -4,37% | 82.138.337,00 |
| 25.03.2025 | 97,22 | 98,17 | 95,08 | 96,50 | -0,26% | 78.015.273,00 |
| 24.03.2025 | 93,40 | 97,39 | 92,28 | 96,75 | 6,37% | 112.164.708,00 |
| 21.03.2025 | 85,85 | 91,07 | 84,46 | 90,96 | 4,09% | 116.748.695,00 |
| 20.03.2025 | 85,54 | 89,80 | 85,12 | 87,39 | 1,50% | 105.547.414,00 |
| 19.03.2025 | 84,55 | 87,99 | 82,86 | 86,10 | 2,63% | 89.797.417,00 |
| 18.03.2025 | 85,78 | 86,17 | 81,80 | 83,89 | -3,96% | 93.236.494,00 |
| 17.03.2025 | 88,44 | 88,82 | 84,50 | 87,35 | 1,29% | 99.348.869,00 |
| 14.03.2025 | 82,97 | 87,27 | 82,16 | 86,24 | 8,31% | 113.985.021,00 |
| 13.03.2025 | 82,85 | 83,74 | 78,32 | 79,62 | -4,82% | 100.927.167,00 |
| 12.03.2025 | 83,48 | 84,55 | 79,86 | 83,65 | 7,17% | 116.525.071,00 |
| 11.03.2025 | 75,79 | 80,75 | 75,53 | 78,05 | 2,19% | 109.351.514,00 |
| 10.03.2025 | 82,00 | 82,69 | 74,57 | 76,38 | -10,05% | 136.843.832,00 |
| 07.03.2025 | 80,03 | 85,16 | 79,15 | 84,91 | 5,53% | 105.377.101,00 |
| 06.03.2025 | 87,51 | 88,34 | 80,01 | 80,46 | -10,73% | 117.340.586,00 |
| 05.03.2025 | 86,35 | 90,30 | 82,50 | 90,13 | 6,79% | 116.052.996,00 |
| 04.03.2025 | 80,16 | 88,50 | 79,30 | 84,40 | 1,17% | 116.800.332,00 |