156,540$
9,21%
Echtzeit-Aktienkurs Palantir Technologies
Bid:
Ask:
Aktienkurse zur Palantir Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |