152,670$
-0,34%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 152,94 | 156,38 | 149,61 | 152,67 | -0,34% | 50.138.696,00 |
| 04.03.2026 | 148,43 | 154,52 | 148,06 | 153,19 | 4,06% | 59.676.901,00 |
| 03.03.2026 | 142,10 | 147,50 | 138,20 | 147,22 | 1,41% | 66.835.636,00 |
| 02.03.2026 | 140,77 | 147,14 | 140,52 | 145,17 | 5,82% | 72.057.922,00 |
| 27.02.2026 | 134,07 | 138,10 | 133,98 | 137,19 | 0,92% | 58.779.177,00 |
| 26.02.2026 | 133,85 | 137,51 | 132,63 | 135,94 | 1,30% | 44.318.468,00 |
| 25.02.2026 | 130,61 | 136,09 | 129,18 | 134,19 | 4,15% | 52.489.689,00 |
| 24.02.2026 | 129,01 | 130,24 | 126,37 | 128,84 | -4,73% | 46.861.614,00 |
| 20.02.2026 | 132,37 | 136,21 | 131,17 | 135,24 | 0,26% | 53.372.445,00 |
| 19.02.2026 | 132,31 | 136,16 | 131,01 | 134,89 | -0,36% | 41.945.646,00 |
| 18.02.2026 | 135,89 | 140,96 | 134,87 | 135,38 | 1,77% | 59.201.996,00 |
| 17.02.2026 | 128,90 | 134,32 | 127,29 | 133,02 | 1,23% | 47.658.128,00 |
| 13.02.2026 | 127,90 | 133,56 | 126,23 | 131,41 | 1,77% | 49.438.053,00 |
| 12.02.2026 | 135,36 | 135,89 | 126,56 | 129,13 | -4,83% | 73.429.591,00 |
| 11.02.2026 | 139,02 | 139,25 | 132,95 | 135,68 | -2,75% | 52.301.313,00 |
| 10.02.2026 | 144,97 | 145,56 | 137,77 | 139,51 | -2,38% | 55.671.955,00 |
| 09.02.2026 | 136,58 | 145,87 | 134,78 | 142,91 | 5,16% | 57.150.044,00 |
| 06.02.2026 | 135,33 | 137,69 | 132,35 | 135,90 | 4,53% | 61.998.103,00 |
| 05.02.2026 | 136,82 | 137,98 | 128,32 | 130,01 | -6,83% | 91.138.622,00 |
| 04.02.2026 | 155,41 | 155,85 | 135,68 | 139,54 | -11,62% | 111.775.857,00 |
| 03.02.2026 | 165,05 | 165,08 | 153,12 | 157,88 | 6,85% | 112.104.509,00 |
| 02.02.2026 | 150,94 | 151,40 | 146,65 | 147,76 | 0,80% | 61.951.231,00 |
| 30.01.2026 | 150,05 | 151,00 | 145,14 | 146,59 | -3,47% | 46.454.198,00 |
| 29.01.2026 | 157,63 | 157,63 | 147,12 | 151,86 | -3,49% | 59.020.787,00 |
| 28.01.2026 | 164,40 | 165,05 | 157,24 | 157,35 | -5,04% | 43.404.433,00 |
| 27.01.2026 | 167,48 | 169,44 | 164,69 | 165,70 | -1,06% | 26.319.461,00 |
| 26.01.2026 | 168,21 | 170,59 | 167,33 | 167,47 | 0,95% | 22.569.124,00 |
| 22.01.2026 | 168,93 | 169,00 | 164,95 | 165,90 | 0,34% | 28.185.094,00 |
| 21.01.2026 | 168,40 | 169,49 | 161,11 | 165,33 | -1,90% | 47.416.540,00 |
| 20.01.2026 | 167,63 | 171,97 | 166,24 | 168,53 | -1,42% | 36.708.497,00 |
| 16.01.2026 | 179,36 | 182,43 | 170,01 | 170,96 | -3,45% | 59.483.601,00 |
| 15.01.2026 | 178,71 | 180,60 | 176,53 | 177,07 | -0,75% | 31.109.181,00 |
| 14.01.2026 | 178,13 | 181,60 | 173,95 | 178,40 | -0,31% | 33.651.401,00 |
| 13.01.2026 | 178,88 | 181,10 | 176,14 | 178,96 | -0,25% | 27.769.354,00 |
| 12.01.2026 | 177,69 | 182,50 | 176,34 | 179,41 | 1,08% | 34.954.543,00 |
| 09.01.2026 | 177,02 | 178,72 | 174,75 | 177,49 | 0,36% | 31.362.890,00 |
| 08.01.2026 | 185,62 | 185,66 | 174,37 | 176,86 | -2,65% | 47.304.286,00 |
| 07.01.2026 | 179,80 | 187,28 | 177,66 | 181,68 | 1,10% | 45.349.012,00 |
| 06.01.2026 | 175,76 | 180,19 | 174,77 | 179,71 | 3,26% | 34.838.611,00 |
| 05.01.2026 | 174,88 | 175,82 | 171,79 | 174,04 | 3,68% | 39.511.693,00 |
| 02.01.2026 | 181,30 | 181,35 | 166,35 | 167,86 | -5,56% | 60.634.068,00 |
| 31.12.2025 | 181,13 | 181,53 | 177,25 | 177,75 | -1,71% | 22.997.438,00 |
| 30.12.2025 | 184,35 | 184,73 | 180,70 | 180,84 | -1,81% | 23.336.307,00 |
| 29.12.2025 | 186,85 | 187,20 | 183,64 | 184,18 | -2,40% | 28.242.003,00 |
| 26.12.2025 | 195,02 | 196,35 | 188,62 | 188,71 | -2,81% | 26.261.988,00 |
| 24.12.2025 | 193,16 | 195,17 | 192,83 | 194,17 | 0,02% | 11.710.125,00 |
| 23.12.2025 | 192,83 | 195,37 | 191,74 | 194,13 | 0,08% | 24.040.968,00 |
| 22.12.2025 | 195,04 | 198,88 | 192,43 | 193,98 | 0,31% | 36.686.036,00 |
| 19.12.2025 | 186,74 | 195,00 | 186,73 | 193,38 | 4,14% | 76.929.380,00 |
| 18.12.2025 | 181,51 | 187,33 | 181,51 | 185,69 | 4,74% | 40.221.476,00 |
| 17.12.2025 | 187,72 | 187,75 | 176,50 | 177,29 | -5,57% | 50.424.653,00 |
| 16.12.2025 | 181,66 | 188,50 | 181,14 | 187,75 | 2,46% | 42.070.267,00 |
| 15.12.2025 | 185,08 | 187,78 | 180,03 | 183,25 | -0,17% | 32.796.052,00 |
| 12.12.2025 | 185,81 | 186,52 | 177,67 | 183,57 | -2,12% | 42.427.356,00 |
| 11.12.2025 | 184,80 | 188,05 | 180,21 | 187,54 | -0,20% | 36.843.184,00 |
| 10.12.2025 | 184,95 | 190,39 | 182,75 | 187,91 | 3,34% | 59.397.971,00 |
| 09.12.2025 | 180,97 | 182,85 | 180,38 | 181,84 | 0,19% | 18.937.574,00 |
| 08.12.2025 | 182,21 | 183,88 | 179,54 | 181,49 | -0,15% | 30.456.689,00 |
| 05.12.2025 | 178,23 | 182,15 | 177,16 | 181,76 | 2,16% | 32.079.261,00 |
| 04.12.2025 | 176,37 | 178,44 | 174,43 | 177,92 | 1,04% | 29.217.786,00 |
| 03.12.2025 | 170,14 | 177,91 | 168,83 | 176,08 | 3,16% | 30.541.605,00 |
| 02.12.2025 | 169,59 | 175,75 | 169,59 | 170,69 | 1,91% | 35.367.971,00 |
| 01.12.2025 | 165,00 | 169,10 | 163,12 | 167,49 | -0,57% | 27.779.617,00 |
| 28.11.2025 | 167,76 | 168,80 | 165,88 | 168,45 | 1,62% | 17.199.497,00 |
| 26.11.2025 | 166,85 | 168,34 | 163,88 | 165,77 | 1,36% | 34.610.541,00 |
| 25.11.2025 | 160,07 | 164,65 | 156,55 | 163,55 | 0,80% | 36.523.528,00 |
| 24.11.2025 | 157,47 | 165,17 | 157,00 | 162,25 | 4,78% | 57.877.788,00 |
| 21.11.2025 | 156,01 | 158,11 | 147,56 | 154,85 | -0,57% | 71.346.356,00 |
| 20.11.2025 | 172,07 | 174,57 | 154,40 | 155,75 | -5,85% | 78.443.936,00 |
| 19.11.2025 | 167,80 | 169,60 | 162,42 | 165,42 | -1,14% | 46.108.211,00 |
| 18.11.2025 | 168,37 | 172,83 | 165,50 | 167,33 | -2,29% | 53.710.064,00 |
| 17.11.2025 | 170,53 | 174,24 | 167,68 | 171,25 | -1,59% | 50.339.029,00 |
| 14.11.2025 | 166,98 | 177,29 | 164,50 | 174,01 | 1,09% | 62.596.757,00 |
| 13.11.2025 | 181,72 | 182,70 | 170,73 | 172,14 | -6,53% | 63.188.767,00 |
| 12.11.2025 | 190,58 | 190,58 | 180,40 | 184,17 | -3,56% | 55.347.134,00 |
| 11.11.2025 | 190,34 | 192,93 | 187,13 | 190,96 | -1,37% | 49.819.723,00 |
| 10.11.2025 | 184,31 | 194,93 | 183,52 | 193,61 | 8,81% | 87.764.245,00 |
| 07.11.2025 | 173,15 | 178,70 | 168,91 | 177,93 | 1,65% | 73.989.654,00 |
| 06.11.2025 | 187,99 | 191,09 | 174,53 | 175,05 | -6,84% | 78.468.584,00 |
| 05.11.2025 | 189,00 | 190,32 | 181,21 | 187,90 | -1,49% | 76.121.036,00 |
| 04.11.2025 | 192,07 | 195,70 | 185,56 | 190,74 | -7,94% | 121.380.862,00 |
| 03.11.2025 | 205,05 | 207,52 | 201,82 | 207,18 | 3,35% | 81.016.835,00 |
| 31.10.2025 | 199,20 | 204,18 | 197,92 | 200,47 | 3,04% | 52.697.644,00 |
| 30.10.2025 | 198,43 | 199,67 | 194,12 | 194,55 | -2,14% | 43.541.719,00 |
| 29.10.2025 | 191,08 | 199,85 | 190,49 | 198,81 | 4,86% | 65.537.255,00 |
| 28.10.2025 | 189,48 | 191,78 | 186,78 | 189,60 | 0,22% | 38.201.014,00 |
| 27.10.2025 | 188,97 | 192,83 | 187,52 | 189,18 | 2,46% | 47.153.057,00 |
| 24.10.2025 | 182,88 | 186,17 | 182,85 | 184,63 | 2,30% | 34.813.464,00 |
| 23.10.2025 | 175,45 | 181,56 | 175,01 | 180,48 | 2,84% | 35.812.304,00 |
| 22.10.2025 | 181,93 | 182,21 | 169,42 | 175,49 | -3,32% | 58.263.102,00 |
| 21.10.2025 | 182,06 | 182,39 | 178,65 | 181,51 | -0,04% | 27.528.145,00 |
| 20.10.2025 | 179,49 | 183,09 | 177,44 | 181,59 | 1,93% | 31.975.847,00 |
| 17.10.2025 | 177,75 | 181,59 | 173,95 | 178,15 | 0,02% | 43.421.494,00 |
| 16.10.2025 | 181,78 | 184,82 | 176,45 | 178,12 | -0,84% | 42.870.891,00 |
| 15.10.2025 | 181,66 | 184,35 | 176,02 | 179,62 | -0,07% | 37.372.129,00 |
| 14.10.2025 | 176,00 | 182,34 | 170,82 | 179,74 | 1,43% | 49.261.447,00 |
| 13.10.2025 | 178,68 | 179,22 | 173,45 | 177,21 | 1,01% | 41.332.442,00 |
| 10.10.2025 | 185,17 | 187,10 | 173,53 | 175,44 | -5,41% | 55.194.034,00 |
| 09.10.2025 | 183,58 | 187,62 | 179,95 | 185,47 | 1,04% | 45.050.252,00 |
| 08.10.2025 | 182,80 | 184,26 | 181,20 | 183,56 | 0,76% | 36.299.659,00 |