36,380$
-0,19%
Echtzeit-Aktienkurs Palantir Technologies
Bid:
Ask:
Aktienkurse zur Palantir Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 35,90 | 37,11 | 35,87 | 36,38 | -0,19% | 65.567.027,00 |
| 17.09.2024 | 37,00 | 37,05 | 35,87 | 36,45 | 0,39% | 63.701.265,00 |
| 16.09.2024 | 35,78 | 36,92 | 35,56 | 36,31 | 2,02% | 73.881.737,00 |
| 13.09.2024 | 34,97 | 36,01 | 34,89 | 35,59 | 1,95% | 49.353.332,00 |
| 12.09.2024 | 34,86 | 35,40 | 34,53 | 34,91 | 0,17% | 54.048.558,00 |
| 11.09.2024 | 34,01 | 34,87 | 33,62 | 34,85 | 0,26% | 67.714.341,00 |
| 10.09.2024 | 34,81 | 35,20 | 33,71 | 34,76 | 0,46% | 89.703.177,00 |
| 09.09.2024 | 32,70 | 34,70 | 32,47 | 34,60 | 14,08% | 139.268.090,00 |
| 06.09.2024 | 30,60 | 31,04 | 29,50 | 30,33 | 0,56% | 44.452.593,00 |
| 05.09.2024 | 30,24 | 30,74 | 30,01 | 30,16 | -1,41% | 23.672.590,00 |
| 04.09.2024 | 30,00 | 30,85 | 29,31 | 30,59 | 0,26% | 32.839.523,00 |
| 03.09.2024 | 31,35 | 31,59 | 30,17 | 30,51 | -3,08% | 34.014.805,00 |
| 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% | 39.516.453,00 |
| 28.08.2024 | 30,62 | 30,80 | 29,75 | 30,36 | -1,56% | 31.831.679,00 |
| 27.08.2024 | 30,55 | 31,12 | 30,38 | 30,84 | -0,03% | 23.348.961,00 |
| 26.08.2024 | 31,43 | 31,74 | 30,79 | 30,85 | -2,93% | 34.861.319,00 |
| 23.08.2024 | 31,99 | 32,55 | 31,62 | 31,78 | -0,44% | 33.809.351,00 |
| 22.08.2024 | 32,55 | 33,13 | 31,85 | 31,92 | -1,91% | 43.234.596,00 |
| 21.08.2024 | 32,32 | 32,67 | 31,97 | 32,54 | 0,68% | 37.896.726,00 |
| 20.08.2024 | 32,50 | 32,72 | 31,63 | 32,32 | -0,55% | 40.201.224,00 |
| 19.08.2024 | 32,42 | 32,59 | 31,81 | 32,50 | 1,31% | 51.804.821,00 |
| 16.08.2024 | 31,04 | 32,75 | 30,98 | 32,08 | 2,75% | 64.430.831,00 |
| 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 |
| 11.06.2024 | 23,06 | 23,95 | 22,89 | 23,85 | 3,11% | 30.601.852,00 |
| 10.06.2024 | 22,75 | 23,16 | 22,66 | 23,13 | -0,77% | 31.509.278,00 |
| 07.06.2024 | 23,24 | 23,57 | 23,06 | 23,31 | -2,02% | 37.149.877,00 |
| 06.06.2024 | 22,98 | 23,95 | 22,98 | 23,79 | 3,61% | 60.400.366,00 |
| 05.06.2024 | 22,48 | 22,98 | 22,22 | 22,96 | 3,89% | 39.825.392,00 |
| 04.06.2024 | 21,05 | 22,26 | 21,04 | 22,10 | 3,66% | 41.974.047,00 |
| 03.06.2024 | 21,70 | 21,79 | 21,01 | 21,32 | -1,66% | 33.876.070,00 |
| 31.05.2024 | 21,79 | 22,20 | 21,31 | 21,68 | -0,23% | 44.416.074,00 |
| 30.05.2024 | 21,28 | 21,96 | 21,02 | 21,73 | 3,77% | 47.583.129,00 |
| 29.05.2024 | 20,77 | 20,99 | 20,64 | 20,94 | -0,52% | 24.834.240,00 |
| 28.05.2024 | 21,06 | 21,22 | 20,73 | 21,05 | 0,19% | 26.274.188,00 |
| 24.05.2024 | 20,72 | 21,15 | 20,65 | 21,01 | 1,40% | 22.158.712,00 |
| 23.05.2024 | 21,39 | 21,52 | 20,63 | 20,72 | -2,13% | 36.887.627,00 |
| 22.05.2024 | 21,23 | 21,42 | 21,08 | 21,17 | -0,33% | 25.212.469,00 |
| 21.05.2024 | 21,34 | 21,45 | 21,12 | 21,24 | -1,76% | 27.953.962,00 |
| 20.05.2024 | 21,77 | 21,77 | 21,22 | 21,62 | -0,64% | 35.255.258,00 |
| 17.05.2024 | 21,78 | 22,17 | 21,56 | 21,76 | 0,51% | 30.032.254,00 |
| 16.05.2024 | 21,74 | 21,87 | 21,54 | 21,65 | -0,09% | 27.416.677,00 |
| 15.05.2024 | 21,73 | 21,81 | 21,19 | 21,67 | 1,07% | 39.424.029,00 |
| 14.05.2024 | 20,95 | 22,07 | 20,93 | 21,44 | 2,39% | 57.894.354,00 |
| 13.05.2024 | 20,60 | 21,19 | 20,60 | 20,94 | 1,65% | 37.524.809,00 |
| 10.05.2024 | 21,27 | 21,37 | 20,50 | 20,60 | -2,55% | 59.845.413,00 |
| 09.05.2024 | 21,49 | 21,58 | 20,94 | 21,14 | -1,95% | 54.101.937,00 |
| 08.05.2024 | 21,58 | 21,73 | 21,06 | 21,56 | 0,75% | 67.582.882,00 |
| 07.05.2024 | 21,99 | 22,70 | 21,35 | 21,40 | -15,11% | 161.061.622,00 |
| 06.05.2024 | 24,37 | 25,36 | 24,03 | 25,21 | 8,06% | 175.936.565,00 |
| 03.05.2024 | 23,48 | 23,64 | 22,91 | 23,33 | 3,46% | 55.976.409,00 |
| 02.05.2024 | 22,60 | 22,72 | 22,10 | 22,55 | 1,94% | 30.396.133,00 |
| 01.05.2024 | 21,93 | 22,83 | 21,63 | 22,12 | 0,68% | 34.812.852,00 |
| 30.04.2024 | 22,77 | 22,87 | 21,95 | 21,97 | -3,77% | 30.511.879,00 |
| 29.04.2024 | 22,75 | 23,09 | 22,55 | 22,83 | 1,38% | 30.330.698,00 |
| 26.04.2024 | 22,05 | 22,67 | 21,91 | 22,52 | 3,73% | 33.119.766,00 |