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% | 9.923.754,00 |
| 04.03.2026 | 148,43 | 154,52 | 148,06 | 153,19 | 4,06% | 59.698.483,00 |
| 03.03.2026 | 142,10 | 147,50 | 138,20 | 147,22 | 1,41% | 66.902.410,00 |
| 02.03.2026 | 140,77 | 147,14 | 140,52 | 145,17 | 5,82% | 72.157.402,00 |
| 27.02.2026 | 134,07 | 138,10 | 133,98 | 137,19 | 0,92% | 58.867.909,00 |
| 26.02.2026 | 133,85 | 137,51 | 132,63 | 135,94 | 1,30% | 44.447.967,00 |
| 25.02.2026 | 130,61 | 136,09 | 129,18 | 134,19 | 4,15% | 52.526.613,00 |
| 24.02.2026 | 129,01 | 130,24 | 126,37 | 128,84 | -1,35% | 46.882.747,00 |
| 23.02.2026 | 132,04 | 132,04 | 127,39 | 130,60 | -3,43% | 52.248.907,00 |
| 20.02.2026 | 132,37 | 136,21 | 131,17 | 135,24 | 0,26% | 53.726.811,00 |
| 19.02.2026 | 132,31 | 136,16 | 131,01 | 134,89 | -0,36% | 42.197.237,00 |
| 18.02.2026 | 135,89 | 140,96 | 134,87 | 135,38 | 1,77% | 59.677.079,00 |
| 17.02.2026 | 128,90 | 134,32 | 127,29 | 133,02 | 1,23% | 48.407.140,00 |
| 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% | 74.090.639,00 |
| 11.02.2026 | 139,02 | 139,25 | 132,95 | 135,68 | -2,75% | 52.796.053,00 |
| 10.02.2026 | 144,97 | 145,56 | 137,77 | 139,51 | -2,38% | 56.061.308,00 |
| 09.02.2026 | 136,58 | 145,87 | 134,78 | 142,91 | 5,16% | 58.042.462,00 |
| 06.02.2026 | 135,33 | 137,69 | 132,35 | 135,90 | 4,53% | 62.661.425,00 |
| 05.02.2026 | 136,82 | 137,98 | 128,32 | 130,01 | -6,83% | 93.690.793,00 |
| 04.02.2026 | 155,41 | 155,85 | 135,68 | 139,54 | -11,62% | 113.199.525,00 |
| 03.02.2026 | 165,05 | 165,08 | 153,12 | 157,88 | 6,85% | 113.169.200,00 |
| 02.02.2026 | 150,94 | 151,40 | 146,65 | 147,76 | 0,80% | 72.811.145,00 |
| 30.01.2026 | 150,05 | 151,00 | 145,14 | 146,59 | -3,47% | 47.271.042,00 |
| 29.01.2026 | 157,63 | 157,63 | 147,12 | 151,86 | -3,49% | 59.846.810,00 |
| 28.01.2026 | 164,40 | 165,05 | 157,24 | 157,35 | -5,04% | 44.822.848,00 |
| 27.01.2026 | 167,48 | 169,44 | 164,69 | 165,70 | -1,06% | 26.542.310,00 |
| 26.01.2026 | 168,21 | 170,59 | 167,33 | 167,47 | -1,26% | 22.777.164,00 |
| 23.01.2026 | 167,27 | 172,00 | 166,30 | 169,60 | 2,23% | 30.285.671,00 |
| 22.01.2026 | 168,93 | 169,00 | 164,95 | 165,90 | 0,34% | 28.499.472,00 |
| 21.01.2026 | 168,40 | 169,49 | 161,11 | 165,33 | -1,90% | 47.851.224,00 |
| 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 |