133,720$
2,83%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 123,61 | 135,79 | 122,64 | 133,72 | 2,83% | 49.516.329,00 |
| 13.07.2026 | 127,30 | 130,72 | 126,20 | 130,04 | 2,56% | 39.366.902,00 |
| 10.07.2026 | 132,14 | 132,28 | 125,77 | 126,79 | -1,74% | 30.715.753,00 |
| 09.07.2026 | 127,72 | 129,19 | 124,81 | 129,04 | -2,41% | 34.918.433,00 |
| 08.07.2026 | 129,49 | 132,39 | 126,71 | 132,22 | -1,60% | 40.272.688,00 |
| 07.07.2026 | 133,73 | 138,90 | 131,46 | 134,37 | 1,38% | 52.154.852,00 |
| 06.07.2026 | 127,24 | 134,07 | 126,64 | 132,54 | 2,51% | 36.761.341,00 |
| 02.07.2026 | 128,99 | 132,88 | 127,95 | 129,30 | 2,84% | 60.789.443,00 |
| 01.07.2026 | 120,05 | 128,25 | 119,35 | 125,73 | 7,77% | 57.267.950,00 |
| 30.06.2026 | 114,95 | 118,70 | 114,57 | 116,67 | 0,84% | 37.237.283,00 |
| 29.06.2026 | 116,23 | 119,08 | 114,70 | 115,70 | 2,45% | 43.707.852,00 |
| 26.06.2026 | 109,04 | 114,08 | 108,47 | 112,93 | 5,28% | 59.705.800,00 |
| 25.06.2026 | 111,38 | 112,15 | 106,37 | 107,27 | -5,49% | 59.898.806,00 |
| 24.06.2026 | 114,12 | 118,00 | 112,25 | 113,50 | -2,74% | 45.169.708,00 |
| 23.06.2026 | 120,15 | 120,94 | 116,18 | 116,70 | -2,34% | 42.857.854,00 |
| 22.06.2026 | 125,74 | 128,87 | 119,20 | 119,50 | -6,98% | 55.814.692,00 |
| 18.06.2026 | 130,84 | 131,43 | 125,01 | 128,47 | -1,65% | 55.337.987,00 |
| 17.06.2026 | 131,76 | 136,10 | 129,92 | 130,63 | -1,97% | 31.694.142,00 |
| 16.06.2026 | 134,59 | 134,59 | 129,62 | 133,25 | -1,08% | 29.906.469,00 |
| 15.06.2026 | 130,02 | 134,98 | 129,70 | 134,71 | 5,25% | 39.554.823,00 |
| 12.06.2026 | 130,91 | 131,09 | 126,65 | 127,99 | -2,36% | 35.018.523,00 |
| 11.06.2026 | 128,78 | 131,52 | 127,17 | 131,08 | 0,67% | 26.450.267,00 |
| 10.06.2026 | 129,33 | 133,19 | 128,80 | 130,21 | -1,41% | 29.174.111,00 |
| 09.06.2026 | 134,87 | 136,99 | 127,35 | 132,07 | -3,22% | 38.022.411,00 |
| 08.06.2026 | 135,68 | 137,76 | 135,28 | 136,47 | 0,69% | 26.558.177,00 |
| 05.06.2026 | 140,33 | 141,97 | 134,02 | 135,53 | -4,35% | 37.359.559,00 |
| 04.06.2026 | 145,46 | 146,37 | 140,27 | 141,70 | -0,35% | 40.483.813,00 |
| 03.06.2026 | 149,70 | 151,68 | 141,25 | 142,20 | -6,55% | 40.195.121,00 |
| 02.06.2026 | 156,69 | 159,55 | 149,80 | 152,17 | -5,28% | 42.491.614,00 |
| 01.06.2026 | 159,98 | 163,70 | 155,88 | 160,65 | 2,63% | 56.366.721,00 |
| 29.05.2026 | 147,83 | 157,78 | 145,79 | 156,54 | 9,21% | 91.566.480,00 |
| 28.05.2026 | 133,16 | 145,00 | 133,00 | 143,34 | 8,17% | 51.105.306,00 |
| 27.05.2026 | 133,30 | 135,73 | 131,63 | 132,51 | -2,99% | 33.217.482,00 |
| 26.05.2026 | 136,16 | 138,68 | 133,30 | 136,60 | -0,20% | 31.406.941,00 |
| 22.05.2026 | 137,43 | 139,02 | 134,30 | 136,88 | -0,39% | 27.578.014,00 |
| 21.05.2026 | 135,80 | 138,55 | 135,42 | 137,41 | 0,19% | 24.085.666,00 |
| 20.05.2026 | 134,15 | 137,24 | 132,42 | 137,15 | 1,40% | 30.880.844,00 |
| 19.05.2026 | 135,17 | 137,47 | 133,60 | 135,26 | 0,09% | 29.531.062,00 |
| 18.05.2026 | 132,50 | 135,94 | 131,33 | 135,14 | 0,86% | 31.697.088,00 |
| 15.05.2026 | 132,80 | 135,64 | 132,29 | 133,99 | 0,19% | 32.049.448,00 |
| 14.05.2026 | 129,65 | 134,48 | 129,45 | 133,73 | 2,83% | 36.645.461,00 |
| 13.05.2026 | 134,01 | 136,99 | 128,75 | 130,05 | -4,38% | 54.465.767,00 |
| 12.05.2026 | 136,60 | 137,43 | 133,46 | 136,00 | -0,65% | 37.247.318,00 |
| 11.05.2026 | 134,91 | 137,14 | 132,77 | 136,89 | -0,66% | 40.688.968,00 |
| 08.05.2026 | 135,87 | 137,88 | 133,02 | 137,80 | 0,55% | 41.357.349,00 |
| 07.05.2026 | 135,10 | 140,95 | 134,78 | 137,05 | 2,44% | 49.536.978,00 |
| 06.05.2026 | 133,71 | 135,70 | 131,15 | 133,79 | -1,56% | 54.867.758,00 |
| 05.05.2026 | 140,30 | 142,98 | 134,72 | 135,91 | -6,93% | 87.683.778,00 |
| 04.05.2026 | 147,75 | 149,64 | 145,23 | 146,03 | 1,36% | 60.111.346,00 |
| 01.05.2026 | 143,25 | 146,44 | 141,39 | 144,07 | 3,57% | 32.882.146,00 |
| 30.04.2026 | 138,48 | 140,20 | 136,65 | 139,11 | 0,83% | 31.625.758,00 |
| 29.04.2026 | 139,76 | 139,76 | 134,68 | 137,97 | -2,27% | 32.571.023,00 |
| 28.04.2026 | 142,30 | 143,85 | 140,42 | 141,18 | -1,34% | 24.544.379,00 |
| 27.04.2026 | 141,25 | 145,07 | 141,01 | 143,10 | 0,01% | 31.086.252,00 |
| 24.04.2026 | 142,96 | 143,33 | 138,93 | 143,09 | 1,07% | 38.250.427,00 |
| 23.04.2026 | 149,70 | 150,29 | 139,92 | 141,57 | -7,24% | 58.059.056,00 |
| 22.04.2026 | 148,36 | 152,68 | 147,41 | 152,62 | 4,56% | 43.025.435,00 |
| 21.04.2026 | 146,81 | 149,87 | 144,00 | 145,97 | 0,05% | 44.450.781,00 |
| 20.04.2026 | 145,00 | 147,20 | 143,83 | 145,89 | -0,34% | 33.158.797,00 |
| 17.04.2026 | 145,32 | 148,28 | 143,30 | 146,39 | 2,54% | 50.223.638,00 |
| 16.04.2026 | 144,29 | 145,55 | 139,53 | 142,76 | 0,43% | 43.437.556,00 |
| 15.04.2026 | 136,79 | 142,58 | 134,93 | 142,15 | 4,75% | 47.903.458,00 |
| 14.04.2026 | 134,43 | 138,07 | 134,00 | 135,70 | 2,52% | 52.201.780,00 |
| 13.04.2026 | 130,23 | 134,42 | 129,15 | 132,37 | 3,37% | 65.161.089,00 |
| 10.04.2026 | 128,48 | 129,20 | 122,68 | 128,06 | -1,86% | 115.893.202,00 |
| 09.04.2026 | 139,40 | 139,54 | 128,47 | 130,49 | -7,30% | 91.573.266,00 |
| 08.04.2026 | 154,77 | 156,28 | 139,17 | 140,76 | -6,20% | 64.145.202,00 |
| 07.04.2026 | 146,88 | 150,27 | 144,45 | 150,07 | 1,45% | 27.718.351,00 |
| 06.04.2026 | 148,36 | 150,61 | 146,63 | 147,93 | -0,36% | 24.976.304,00 |
| 02.04.2026 | 143,49 | 148,51 | 137,99 | 148,46 | 1,34% | 30.436.962,00 |
| 01.04.2026 | 147,00 | 148,30 | 144,47 | 146,49 | 0,14% | 33.993.485,00 |
| 31.03.2026 | 140,02 | 147,86 | 138,97 | 146,28 | 6,35% | 44.629.502,00 |
| 30.03.2026 | 143,27 | 144,12 | 136,30 | 137,55 | -3,85% | 40.315.164,00 |
| 27.03.2026 | 145,88 | 145,96 | 141,56 | 143,06 | -3,05% | 35.438.444,00 |
| 26.03.2026 | 153,05 | 153,12 | 147,25 | 147,56 | -4,78% | 42.639.367,00 |
| 25.03.2026 | 157,42 | 160,27 | 154,86 | 154,96 | 0,12% | 37.995.786,00 |
| 24.03.2026 | 160,07 | 162,40 | 151,64 | 154,78 | -3,77% | 55.047.295,00 |
| 23.03.2026 | 153,24 | 161,08 | 153,24 | 160,84 | 6,74% | 56.890.281,00 |
| 20.03.2026 | 155,20 | 156,65 | 149,09 | 150,68 | -3,21% | 47.605.706,00 |
| 19.03.2026 | 153,10 | 156,15 | 150,50 | 155,68 | 1,90% | 33.543.404,00 |
| 18.03.2026 | 154,95 | 156,69 | 152,61 | 152,77 | -1,49% | 32.224.974,00 |
| 17.03.2026 | 152,41 | 156,75 | 152,12 | 155,08 | 1,55% | 36.640.198,00 |
| 16.03.2026 | 152,45 | 153,86 | 151,17 | 152,72 | 1,17% | 32.707.338,00 |
| 13.03.2026 | 153,30 | 154,56 | 148,58 | 150,95 | -1,66% | 42.123.641,00 |
| 12.03.2026 | 153,01 | 155,88 | 150,98 | 153,50 | 1,25% | 54.034.055,00 |
| 11.03.2026 | 151,38 | 153,17 | 149,33 | 151,60 | 0,30% | 33.557.610,00 |
| 10.03.2026 | 155,99 | 156,66 | 150,14 | 151,14 | -3,38% | 47.135.021,00 |
| 09.03.2026 | 154,55 | 158,44 | 152,97 | 156,43 | -0,46% | 47.159.053,00 |
| 06.03.2026 | 150,44 | 161,45 | 150,29 | 157,16 | 2,94% | 74.432.077,00 |
| 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 | -1,35% | 46.861.614,00 |
| 23.02.2026 | 132,04 | 132,04 | 127,39 | 130,60 | -3,43% | 52.234.977,00 |
| 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 |