Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 181,32 | 186,28 | 179,50 | 184,95 | 1,39% | 45.717.299,00 |
| 30.09.2025 | 178,98 | 182,77 | 178,22 | 182,42 | 1,99% | 43.561.729,00 |
| 29.09.2025 | 179,64 | 181,48 | 177,16 | 178,86 | 0,73% | 38.413.753,00 |
| 26.09.2025 | 179,05 | 180,12 | 174,91 | 177,57 | -0,87% | 44.275.794,00 |
| 25.09.2025 | 175,80 | 184,32 | 174,29 | 179,12 | -0,25% | 72.321.194,00 |
| 24.09.2025 | 183,91 | 184,85 | 177,12 | 179,56 | -1,64% | 45.379.666,00 |
| 23.09.2025 | 182,51 | 185,75 | 177,01 | 182,55 | 1,80% | 62.354.834,00 |
| 22.09.2025 | 180,88 | 182,25 | 178,29 | 179,33 | -1,68% | 45.916.684,00 |
| 19.09.2025 | 177,07 | 184,42 | 176,71 | 182,39 | 3,06% | 109.129.929,00 |
| 18.09.2025 | 170,27 | 178,80 | 169,39 | 176,97 | 5,13% | 70.768.631,00 |
| 17.09.2025 | 169,02 | 169,68 | 161,27 | 168,33 | -1,13% | 69.255.497,00 |
| 16.09.2025 | 171,04 | 171,31 | 168,96 | 170,26 | -0,55% | 34.598.658,00 |
| 15.09.2025 | 169,60 | 171,80 | 167,41 | 171,21 | -0,13% | 45.396.116,00 |
| 12.09.2025 | 165,35 | 171,53 | 164,01 | 171,43 | 4,30% | 54.498.535,00 |
| 11.09.2025 | 167,24 | 167,46 | 163,22 | 164,36 | -1,43% | 42.025.501,00 |
| 10.09.2025 | 166,00 | 169,00 | 163,44 | 166,74 | 2,70% | 62.211.418,00 |
| 09.09.2025 | 157,25 | 162,75 | 156,37 | 162,36 | 4,01% | 61.359.531,00 |
| 08.09.2025 | 154,91 | 158,30 | 154,84 | 156,10 | 1,95% | 47.642.952,00 |
| 05.09.2025 | 157,82 | 158,97 | 148,04 | 153,11 | -1,94% | 81.855.896,00 |
| 04.09.2025 | 154,87 | 157,04 | 153,16 | 156,14 | 0,80% | 53.292.341,00 |
| 03.09.2025 | 158,00 | 161,15 | 152,71 | 154,90 | -1,39% | 66.052.296,00 |
| 02.09.2025 | 151,20 | 158,39 | 150,28 | 157,09 | 0,24% | 65.434.969,00 |
| 29.08.2025 | 156,98 | 158,42 | 153,00 | 156,71 | -0,89% | 45.270.502,00 |
| 28.08.2025 | 157,63 | 158,23 | 152,55 | 158,12 | 0,89% | 57.885.244,00 |
| 27.08.2025 | 162,32 | 162,40 | 155,98 | 156,72 | -2,58% | 76.380.553,00 |
| 26.08.2025 | 155,39 | 162,13 | 154,57 | 160,87 | 2,35% | 86.573.715,00 |
| 25.08.2025 | 156,10 | 158,59 | 149,37 | 157,17 | -0,99% | 86.879.821,00 |
| 22.08.2025 | 155,32 | 163,20 | 151,77 | 158,74 | 1,64% | 102.099.177,00 |
| 21.08.2025 | 157,17 | 157,97 | 153,81 | 156,18 | 0,11% | 92.629.832,00 |
| 20.08.2025 | 152,30 | 156,46 | 142,34 | 156,01 | -1,10% | 220.336.359,00 |
| 19.08.2025 | 171,36 | 172,30 | 156,90 | 157,75 | -9,35% | 137.922.722,00 |
| 18.08.2025 | 175,27 | 177,90 | 171,39 | 174,03 | -1,77% | 62.656.597,00 |
| 15.08.2025 | 179,73 | 180,00 | 173,38 | 177,17 | -2,13% | 60.288.736,00 |
| 14.08.2025 | 182,41 | 185,33 | 179,20 | 181,02 | -1,82% | 53.472.933,00 |
| 13.08.2025 | 189,00 | 189,46 | 183,59 | 184,37 | -1,39% | 53.610.031,00 |
| 12.08.2025 | 184,70 | 190,00 | 182,10 | 186,97 | 2,35% | 54.983.765,00 |
| 11.08.2025 | 186,47 | 187,18 | 181,92 | 182,68 | -2,29% | 56.125.630,00 |
| 08.08.2025 | 184,74 | 187,99 | 184,41 | 186,96 | 2,61% | 62.657.935,00 |
| 07.08.2025 | 181,01 | 184,48 | 178,17 | 182,20 | 1,48% | 77.829.184,00 |
| 06.08.2025 | 171,18 | 180,58 | 171,01 | 179,54 | 3,62% | 82.924.849,00 |
| 05.08.2025 | 171,81 | 176,33 | 169,22 | 173,27 | 7,85% | 130.917.543,00 |
| 04.08.2025 | 158,53 | 161,40 | 157,93 | 160,66 | 4,14% | 82.993.558,00 |
| 01.08.2025 | 155,05 | 158,19 | 151,06 | 154,27 | -2,58% | 61.286.993,00 |
| 31.07.2025 | 159,99 | 160,89 | 156,73 | 158,35 | -0,16% | 45.342.610,00 |
| 30.07.2025 | 157,37 | 159,38 | 156,56 | 158,61 | 1,52% | 40.261.681,00 |
| 29.07.2025 | 158,72 | 160,14 | 154,91 | 156,24 | -1,04% | 42.427.214,00 |
| 28.07.2025 | 159,88 | 160,28 | 153,04 | 157,88 | -0,58% | 63.886.935,00 |
| 25.07.2025 | 155,63 | 160,39 | 155,58 | 158,80 | 2,54% | 57.972.341,00 |
| 24.07.2025 | 153,98 | 155,63 | 152,58 | 154,86 | 0,15% | 38.925.748,00 |
| 23.07.2025 | 149,74 | 155,00 | 148,29 | 154,63 | 3,73% | 48.061.985,00 |
| 22.07.2025 | 150,85 | 151,79 | 145,06 | 149,07 | -1,79% | 49.880.762,00 |
| 21.07.2025 | 153,88 | 155,44 | 151,36 | 151,79 | -1,13% | 45.072.814,00 |
| 18.07.2025 | 154,86 | 154,92 | 151,90 | 153,52 | -0,31% | 45.771.634,00 |
| 17.07.2025 | 151,56 | 155,68 | 150,82 | 153,99 | 2,04% | 60.165.516,00 |
| 16.07.2025 | 149,30 | 151,51 | 147,67 | 150,91 | 1,57% | 57.636.985,00 |
| 15.07.2025 | 148,93 | 150,62 | 147,36 | 148,58 | -0,38% | 59.126.190,00 |
| 14.07.2025 | 142,72 | 149,58 | 142,22 | 149,15 | 4,96% | 81.774.443,00 |
| 11.07.2025 | 142,11 | 144,58 | 141,47 | 142,10 | -0,28% | 52.134.812,00 |
| 10.07.2025 | 143,31 | 145,16 | 139,53 | 142,50 | -0,44% | 64.383.873,00 |
| 09.07.2025 | 139,66 | 143,17 | 137,39 | 143,13 | 2,45% | 68.494.760,00 |
| 08.07.2025 | 138,77 | 139,86 | 135,79 | 139,71 | 0,42% | 59.834.823,00 |
| 07.07.2025 | 134,38 | 139,29 | 132,32 | 139,12 | 3,54% | 71.959.709,00 |
| 03.07.2025 | 134,36 | 135,62 | 132,51 | 134,36 | 1,70% | 41.812.483,00 |
| 02.07.2025 | 131,47 | 133,60 | 130,19 | 132,12 | 1,10% | 59.731.969,00 |
| 01.07.2025 | 135,27 | 136,32 | 128,51 | 130,68 | -4,14% | 91.479.688,00 |
| 30.06.2025 | 137,79 | 138,88 | 134,80 | 136,32 | 4,27% | 97.305.595,00 |
| 27.06.2025 | 144,87 | 144,97 | 130,54 | 130,74 | -9,37% | 202.598.647,00 |
| 26.06.2025 | 144,85 | 148,22 | 142,91 | 144,25 | 0,94% | 69.440.544,00 |
| 25.06.2025 | 144,49 | 147,67 | 141,53 | 142,90 | -0,23% | 61.435.267,00 |
| 24.06.2025 | 140,98 | 143,66 | 137,80 | 143,23 | 2,37% | 58.574.192,00 |
| 23.06.2025 | 138,90 | 142,15 | 135,96 | 139,92 | 1,91% | 70.501.099,00 |
| 20.06.2025 | 140,69 | 142,24 | 136,74 | 137,30 | -1,90% | 87.067.039,00 |
| 18.06.2025 | 139,04 | 140,36 | 137,49 | 139,96 | 1,27% | 58.260.225,00 |
| 17.06.2025 | 141,49 | 141,69 | 136,08 | 138,20 | -2,27% | 70.479.099,00 |
| 16.06.2025 | 140,03 | 144,86 | 139,81 | 141,41 | 2,92% | 80.779.773,00 |
| 13.06.2025 | 133,82 | 139,99 | 133,35 | 137,40 | 1,63% | 93.519.043,00 |
| 12.06.2025 | 136,40 | 137,10 | 134,63 | 135,19 | -0,88% | 56.248.175,00 |
| 11.06.2025 | 133,92 | 140,00 | 132,99 | 136,39 | 2,70% | 97.366.015,00 |
| 10.06.2025 | 131,02 | 134,07 | 129,41 | 132,81 | 0,57% | 69.308.929,00 |
| 09.06.2025 | 127,08 | 132,23 | 124,80 | 132,06 | 3,40% | 74.785.580,00 |
| 06.06.2025 | 123,73 | 128,13 | 121,92 | 127,72 | 6,51% | 87.175.144,00 |
| 05.06.2025 | 129,27 | 132,85 | 118,93 | 119,91 | -7,77% | 132.238.651,00 |
| 04.06.2025 | 132,80 | 132,95 | 125,58 | 130,01 | -2,37% | 97.306.314,00 |
| 03.06.2025 | 133,07 | 135,28 | 130,10 | 133,17 | 0,86% | 91.297.662,00 |
| 02.06.2025 | 131,44 | 134,48 | 128,86 | 132,04 | 0,20% | 93.218.744,00 |
| 30.05.2025 | 123,53 | 131,94 | 122,75 | 131,78 | 7,73% | 185.897.579,00 |
| 29.05.2025 | 125,35 | 126,47 | 121,53 | 122,32 | -1,16% | 63.137.904,00 |
| 28.05.2025 | 124,23 | 125,65 | 122,91 | 123,76 | 0,30% | 64.866.004,00 |
| 27.05.2025 | 126,82 | 127,88 | 120,88 | 123,39 | 0,06% | 86.455.174,00 |
| 23.05.2025 | 120,88 | 125,54 | 120,68 | 123,31 | 0,83% | 65.905.836,00 |
| 22.05.2025 | 121,95 | 126,33 | 121,38 | 122,29 | 1,42% | 75.498.278,00 |
| 21.05.2025 | 125,16 | 127,11 | 119,41 | 120,58 | -3,99% | 80.657.671,00 |
| 20.05.2025 | 127,22 | 128,20 | 124,65 | 125,59 | -0,59% | 61.265.310,00 |
| 19.05.2025 | 124,72 | 127,77 | 124,32 | 126,33 | -2,46% | 72.503.922,00 |
| 16.05.2025 | 129,23 | 130,33 | 126,76 | 129,52 | 1,09% | 57.003.724,00 |
| 15.05.2025 | 128,37 | 130,20 | 125,74 | 128,12 | -1,58% | 69.502.967,00 |
| 14.05.2025 | 129,01 | 133,49 | 127,56 | 130,18 | 1,62% | 96.611.470,00 |
| 13.05.2025 | 119,92 | 130,60 | 119,31 | 128,10 | 8,14% | 147.155.359,00 |
| 12.05.2025 | 120,78 | 120,94 | 115,01 | 118,46 | 0,99% | 94.257.341,00 |
| 09.05.2025 | 118,97 | 119,16 | 114,90 | 117,30 | -1,55% | 81.005.270,00 |