20,130€
0,32%
Echtzeit-Aktienkurs Palantir Technologies
Bid:
Ask:
Aktienkurse zur Palantir Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 19,89 | 20,29 | 19,34 | 20,24 | 0,32% | 2.930,00 |
| 24.04.2024 | 20,80 | 20,85 | 19,91 | 20,17 | -0,22% | 3.348,00 |
| 23.04.2024 | 19,73 | 20,61 | 19,50 | 20,22 | 2,68% | 2.871,00 |
| 22.04.2024 | 19,21 | 19,81 | 19,13 | 19,69 | 2,47% | 7.752,00 |
| 19.04.2024 | 19,63 | 20,62 | 19,06 | 19,22 | -3,13% | 3.821,00 |
| 18.04.2024 | 20,09 | 20,13 | 19,44 | 19,84 | -0,59% | 2.327,00 |
| 17.04.2024 | 20,60 | 20,85 | 19,91 | 19,96 | -3,10% | 4.351,00 |
| 16.04.2024 | 20,65 | 20,73 | 20,01 | 20,59 | -0,13% | 5.774,00 |
| 15.04.2024 | 21,25 | 21,77 | 20,52 | 20,62 | -3,22% | 4.758,00 |
| 12.04.2024 | 21,31 | 21,83 | 21,02 | 21,31 | 0,14% | 4.462,00 |
| 11.04.2024 | 20,88 | 21,40 | 20,71 | 21,28 | 1,93% | 3.726,00 |
| 10.04.2024 | 21,03 | 21,40 | 20,47 | 20,87 | -0,68% | 1.806,00 |
| 09.04.2024 | 21,26 | 21,32 | 20,68 | 21,02 | -0,85% | 5.900,00 |
| 08.04.2024 | 21,20 | 21,40 | 20,90 | 21,20 | 0,05% | 2.181,00 |
| 05.04.2024 | 20,79 | 21,59 | 20,66 | 21,19 | 2,12% | 6.906,00 |
| 04.04.2024 | 21,10 | 22,18 | 20,64 | 20,75 | -1,00% | 3.462,00 |
| 03.04.2024 | 20,99 | 21,28 | 20,74 | 20,96 | -0,77% | 10.510,00 |
| 02.04.2024 | 21,11 | 21,23 | 20,20 | 21,12 | -1,04% | 13.299,00 |
| 28.03.2024 | 22,63 | 22,76 | 21,22 | 21,34 | -5,85% | 4.014,00 |
| 27.03.2024 | 23,06 | 23,52 | 22,42 | 22,67 | -1,69% | 2.874,00 |
| 26.03.2024 | 22,64 | 23,52 | 22,58 | 23,06 | 1,79% | 6.046,00 |
| 25.03.2024 | 22,31 | 22,77 | 22,19 | 22,65 | 1,14% | 3.767,00 |
| 22.03.2024 | 22,72 | 22,82 | 22,20 | 22,40 | -0,91% | 5.404,00 |
| 21.03.2024 | 22,92 | 23,31 | 22,47 | 22,60 | -0,40% | 14.401,00 |
| 20.03.2024 | 21,86 | 22,75 | 21,74 | 22,69 | 4,27% | 2.507,00 |
| 19.03.2024 | 21,96 | 22,10 | 21,12 | 21,76 | -1,43% | 8.053,00 |
| 18.03.2024 | 21,59 | 22,28 | 21,43 | 22,08 | 2,18% | 4.071,00 |
| 15.03.2024 | 22,23 | 22,51 | 21,48 | 21,61 | -3,51% | 3.902,00 |
| 14.03.2024 | 23,05 | 23,40 | 22,14 | 22,39 | -2,29% | 9.908,00 |
| 13.03.2024 | 22,73 | 23,26 | 22,39 | 22,92 | 1,17% | 1.754,00 |
| 12.03.2024 | 23,33 | 23,65 | 22,26 | 22,65 | -2,64% | 18.218,00 |
| 11.03.2024 | 23,89 | 24,56 | 23,12 | 23,27 | -2,27% | 8.891,00 |
| 08.03.2024 | 24,23 | 24,89 | 23,60 | 23,81 | -1,51% | 13.083,00 |
| 07.03.2024 | 24,38 | 25,19 | 23,92 | 24,17 | 0,88% | 17.363,00 |
| 06.03.2024 | 21,88 | 24,56 | 21,80 | 23,96 | 9,21% | 32.855,00 |
| 05.03.2024 | 21,90 | 22,50 | 21,57 | 21,94 | -0,90% | 1.264,00 |
| 04.03.2024 | 22,40 | 22,81 | 21,63 | 22,14 | -3,74% | 3.748,00 |
| 01.03.2024 | 23,27 | 23,75 | 22,64 | 23,00 | -0,84% | 10.284,00 |
| 29.02.2024 | 22,44 | 23,33 | 22,18 | 23,20 | 2,88% | 1.942,00 |
| 28.02.2024 | 22,87 | 23,12 | 22,35 | 22,55 | -0,35% | 4.533,00 |
| 27.02.2024 | 21,66 | 22,72 | 21,60 | 22,63 | 4,19% | 3.387,00 |
| 26.02.2024 | 21,19 | 22,06 | 21,14 | 21,72 | 2,26% | 1.917,00 |
| 23.02.2024 | 21,72 | 22,23 | 21,10 | 21,24 | -2,64% | 3.823,00 |
| 22.02.2024 | 22,07 | 22,90 | 21,29 | 21,81 | 3,73% | 9.344,00 |
| 21.02.2024 | 21,31 | 21,31 | 20,47 | 21,03 | -2,84% | 8.851,00 |
| 20.02.2024 | 22,55 | 22,55 | 20,99 | 21,64 | -4,23% | 13.451,00 |
| 19.02.2024 | 22,66 | 23,10 | 22,38 | 22,60 | -0,46% | 8.096,00 |
| 16.02.2024 | 23,55 | 23,70 | 22,59 | 22,70 | -3,77% | 7.584,00 |
| 15.02.2024 | 23,61 | 23,83 | 22,97 | 23,59 | 0,53% | 14.576,00 |
| 14.02.2024 | 22,37 | 23,79 | 22,17 | 23,47 | 4,59% | 29.449,00 |
| 13.02.2024 | 23,20 | 23,26 | 21,78 | 22,44 | -3,55% | 12.644,00 |
| 12.02.2024 | 22,47 | 23,73 | 22,09 | 23,26 | 2,90% | 32.048,00 |
| 09.02.2024 | 22,95 | 23,36 | 21,86 | 22,61 | -0,83% | 33.026,00 |
| 08.02.2024 | 21,85 | 23,27 | 21,70 | 22,80 | 3,92% | 8.098,00 |
| 07.02.2024 | 20,10 | 22,16 | 19,70 | 21,94 | 7,84% | 27.551,00 |
| 06.02.2024 | 18,28 | 20,65 | 18,01 | 20,34 | 30,61% | 41.020,00 |
| 05.02.2024 | 15,89 | 16,62 | 15,33 | 15,57 | -1,22% | 7.429,00 |
| 02.02.2024 | 15,27 | 15,80 | 14,94 | 15,77 | 4,90% | 2.408,00 |
| 01.02.2024 | 15,04 | 15,24 | 14,74 | 15,03 | 0,89% | 1.510,00 |
| 31.01.2024 | 15,27 | 15,46 | 14,86 | 14,90 | -3,45% | 3.141,00 |
| 30.01.2024 | 15,91 | 16,30 | 15,34 | 15,43 | -2,31% | 1.955,00 |
| 29.01.2024 | 15,02 | 15,81 | 14,95 | 15,79 | 4,88% | 15.573,00 |
| 26.01.2024 | 15,04 | 15,41 | 14,88 | 15,06 | -0,80% | 2.815,00 |
| 25.01.2024 | 15,34 | 16,27 | 15,04 | 15,18 | -1,38% | 3.168,00 |
| 24.01.2024 | 16,07 | 16,21 | 15,38 | 15,39 | -3,66% | 5.287,00 |
| 23.01.2024 | 16,19 | 16,49 | 15,85 | 15,98 | -1,22% | 196,00 |
| 22.01.2024 | 15,44 | 16,85 | 15,44 | 16,18 | 5,31% | 7.679,00 |
| 19.01.2024 | 15,17 | 15,43 | 14,82 | 15,36 | 1,84% | 2.921,00 |
| 18.01.2024 | 15,08 | 15,48 | 14,81 | 15,08 | 0,17% | 3.735,00 |
| 17.01.2024 | 15,09 | 15,21 | 14,80 | 15,06 | -1,00% | 2.205,00 |
| 16.01.2024 | 15,32 | 15,39 | 14,98 | 15,21 | -1,93% | 12.350,00 |
| 15.01.2024 | 15,29 | 15,53 | 14,97 | 15,51 | 1,32% | 1.709,00 |
| 12.01.2024 | 15,13 | 15,53 | 14,90 | 15,31 | 0,72% | 6.967,00 |
| 11.01.2024 | 15,35 | 15,59 | 14,79 | 15,20 | -0,72% | 10.898,00 |
| 10.01.2024 | 14,95 | 15,53 | 14,95 | 15,31 | 2,10% | 3.286,00 |
| 09.01.2024 | 15,25 | 15,35 | 14,88 | 14,99 | -1,51% | 1.983,00 |
| 08.01.2024 | 14,56 | 15,45 | 14,45 | 15,22 | 4,17% | 13.747,00 |
| 05.01.2024 | 14,45 | 14,73 | 14,19 | 14,61 | -1,58% | 11.000,00 |
| 04.01.2024 | 14,75 | 15,18 | 14,58 | 14,85 | 0,75% | 3.803,00 |
| 03.01.2024 | 15,13 | 15,17 | 14,62 | 14,74 | -2,75% | 7.315,00 |
| 02.01.2024 | 15,61 | 16,00 | 15,05 | 15,16 | -4,26% | 6.485,00 |
| 29.12.2023 | 15,92 | 15,98 | 15,77 | 15,83 | -0,26% | 1.264,00 |
| 28.12.2023 | 15,79 | 16,15 | 15,70 | 15,87 | 0,93% | 6.846,00 |
| 27.12.2023 | 16,02 | 16,19 | 15,71 | 15,73 | -0,56% | 4.468,00 |
| 22.12.2023 | 15,93 | 16,10 | 15,72 | 15,81 | -1,11% | 13.099,00 |
| 21.12.2023 | 15,88 | 16,13 | 15,85 | 15,99 | 1,36% | 7.340,00 |
| 20.12.2023 | 16,41 | 16,48 | 15,68 | 15,78 | -3,56% | 3.327,00 |
| 19.12.2023 | 16,33 | 16,68 | 16,23 | 16,36 | 0,17% | 1.466,00 |
| 18.12.2023 | 16,78 | 17,00 | 16,25 | 16,33 | -1,88% | 2.790,00 |
| 15.12.2023 | 16,54 | 17,59 | 16,52 | 16,64 | 0,44% | 6.181,00 |
| 14.12.2023 | 16,57 | 16,94 | 16,15 | 16,57 | 0,91% | 18.426,00 |
| 13.12.2023 | 16,14 | 16,48 | 15,94 | 16,42 | 1,33% | 3.318,00 |
| 12.12.2023 | 16,54 | 16,75 | 15,94 | 16,21 | -1,87% | 11.654,00 |
| 11.12.2023 | 16,66 | 17,01 | 16,43 | 16,51 | 0,05% | 2.719,00 |
| 08.12.2023 | 15,95 | 16,69 | 15,91 | 16,51 | 3,58% | 4.768,00 |
| 07.12.2023 | 15,91 | 16,32 | 15,61 | 15,94 | 0,09% | 3.577,00 |
| 06.12.2023 | 16,79 | 17,05 | 15,80 | 15,92 | -6,12% | 10.836,00 |
| 05.12.2023 | 16,83 | 17,15 | 16,61 | 16,96 | -0,17% | 4.043,00 |
| 04.12.2023 | 18,60 | 18,60 | 16,84 | 16,99 | -8,84% | 30.188,00 |
| 01.12.2023 | 18,36 | 18,67 | 17,99 | 18,64 | 1,14% | 3.367,00 |