Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 166,85 | 168,34 | 163,88 | 165,77 | 1,36% | 34.610.541,00 |
| 25.11.2025 | 160,07 | 164,65 | 156,55 | 163,55 | 0,80% | 36.523.528,00 |
| 24.11.2025 | 157,47 | 165,17 | 157,00 | 162,25 | 4,78% | 57.877.788,00 |
| 21.11.2025 | 156,01 | 158,11 | 147,56 | 154,85 | -0,57% | 71.346.356,00 |
| 20.11.2025 | 172,07 | 174,57 | 154,40 | 155,75 | -5,85% | 78.443.936,00 |
| 19.11.2025 | 167,80 | 169,60 | 162,42 | 165,42 | -1,14% | 46.108.211,00 |
| 18.11.2025 | 168,37 | 172,83 | 165,50 | 167,33 | -2,29% | 53.710.064,00 |
| 17.11.2025 | 170,53 | 174,24 | 167,68 | 171,25 | -1,59% | 50.339.029,00 |
| 14.11.2025 | 166,98 | 177,29 | 164,50 | 174,01 | 1,09% | 62.596.757,00 |
| 13.11.2025 | 181,72 | 182,70 | 170,73 | 172,14 | -6,53% | 63.188.767,00 |
| 12.11.2025 | 190,58 | 190,58 | 180,40 | 184,17 | -3,56% | 55.347.134,00 |
| 11.11.2025 | 190,34 | 192,93 | 187,13 | 190,96 | -1,37% | 49.819.723,00 |
| 10.11.2025 | 184,31 | 194,93 | 183,52 | 193,61 | 8,81% | 87.764.245,00 |
| 07.11.2025 | 173,15 | 178,70 | 168,91 | 177,93 | 1,65% | 73.989.654,00 |
| 06.11.2025 | 187,99 | 191,09 | 174,53 | 175,05 | -6,84% | 78.468.584,00 |
| 05.11.2025 | 189,00 | 190,32 | 181,21 | 187,90 | -1,49% | 76.121.036,00 |
| 04.11.2025 | 192,07 | 195,70 | 185,56 | 190,74 | -7,94% | 121.380.862,00 |
| 03.11.2025 | 205,05 | 207,52 | 201,82 | 207,18 | 3,35% | 81.016.835,00 |
| 31.10.2025 | 199,20 | 204,18 | 197,92 | 200,47 | 3,04% | 52.697.644,00 |
| 30.10.2025 | 198,43 | 199,67 | 194,12 | 194,55 | -2,14% | 43.541.719,00 |
| 29.10.2025 | 191,08 | 199,85 | 190,49 | 198,81 | 4,86% | 65.537.255,00 |
| 28.10.2025 | 189,48 | 191,78 | 186,78 | 189,60 | 0,22% | 38.201.014,00 |
| 27.10.2025 | 188,97 | 192,83 | 187,52 | 189,18 | 2,46% | 47.153.057,00 |
| 24.10.2025 | 182,88 | 186,17 | 182,85 | 184,63 | 2,30% | 34.813.464,00 |
| 23.10.2025 | 175,45 | 181,56 | 175,01 | 180,48 | 2,84% | 35.812.304,00 |
| 22.10.2025 | 181,93 | 182,21 | 169,42 | 175,49 | -3,32% | 58.263.102,00 |
| 21.10.2025 | 182,06 | 182,39 | 178,65 | 181,51 | -0,04% | 27.528.145,00 |
| 20.10.2025 | 179,49 | 183,09 | 177,44 | 181,59 | 1,93% | 31.975.847,00 |
| 17.10.2025 | 177,75 | 181,59 | 173,95 | 178,15 | 0,02% | 43.421.494,00 |
| 16.10.2025 | 181,78 | 184,82 | 176,45 | 178,12 | -0,84% | 42.870.891,00 |
| 15.10.2025 | 181,66 | 184,35 | 176,02 | 179,62 | -0,07% | 37.372.129,00 |
| 14.10.2025 | 176,00 | 182,34 | 170,82 | 179,74 | 1,43% | 49.261.447,00 |
| 13.10.2025 | 178,68 | 179,22 | 173,45 | 177,21 | 1,01% | 41.332.442,00 |
| 10.10.2025 | 185,17 | 187,10 | 173,53 | 175,44 | -5,41% | 55.194.034,00 |
| 09.10.2025 | 183,58 | 187,62 | 179,95 | 185,47 | 1,04% | 45.050.252,00 |
| 08.10.2025 | 182,80 | 184,26 | 181,20 | 183,56 | 0,76% | 36.299.659,00 |
| 07.10.2025 | 180,31 | 186,18 | 179,42 | 182,17 | 1,47% | 58.179.256,00 |
| 06.10.2025 | 179,18 | 182,95 | 177,83 | 179,53 | 3,73% | 52.504.240,00 |
| 03.10.2025 | 186,40 | 186,84 | 170,77 | 173,07 | -7,47% | 105.533.447,00 |
| 02.10.2025 | 186,70 | 188,20 | 182,95 | 187,05 | 1,14% | 39.849.210,00 |
| 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% | 94.678.639,00 |
| 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 |