Börse:
8,088$
-2,67%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
8,066$
Ask:
8,110$
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 8,26 | 8,40 | 7,71 | 8,08 | -2,77% | 40.879.105,00 |
| 19.05.2022 | 7,97 | 8,58 | 7,95 | 8,31 | 3,75% | 35.780.868,00 |
| 18.05.2022 | 8,21 | 8,43 | 7,92 | 8,01 | -4,19% | 29.304.567,00 |
| 17.05.2022 | 8,10 | 8,46 | 8,01 | 8,36 | 3,98% | 38.620.821,00 |
| 16.05.2022 | 8,17 | 8,43 | 8,01 | 8,04 | -3,60% | 46.153.164,00 |
| 13.05.2022 | 7,52 | 8,35 | 7,52 | 8,34 | 13,62% | 69.242.703,00 |
| 12.05.2022 | 6,55 | 7,38 | 6,44 | 7,34 | 9,39% | 82.147.335,00 |
| 11.05.2022 | 7,28 | 7,54 | 6,66 | 6,71 | -7,96% | 72.894.876,00 |
| 10.05.2022 | 7,56 | 7,70 | 6,93 | 7,29 | -2,28% | 86.932.388,00 |
| 09.05.2022 | 7,78 | 7,85 | 7,32 | 7,46 | -21,31% | 170.871.733,00 |
| 06.05.2022 | 10,00 | 10,05 | 9,42 | 9,48 | -6,32% | 69.691.303,00 |
| 05.05.2022 | 10,80 | 10,80 | 9,98 | 10,12 | -7,83% | 40.523.644,00 |
| 04.05.2022 | 10,53 | 11,01 | 10,08 | 10,98 | 4,08% | 43.239.867,00 |
| 03.05.2022 | 10,69 | 10,98 | 10,44 | 10,55 | -1,77% | 31.372.676,00 |
| 02.05.2022 | 10,38 | 10,76 | 10,18 | 10,74 | 3,27% | 41.193.848,00 |
| 29.04.2022 | 10,90 | 11,23 | 10,36 | 10,40 | -5,02% | 30.937.495,00 |
| 28.04.2022 | 10,69 | 11,05 | 10,37 | 10,95 | 3,69% | 40.074.509,00 |
| 27.04.2022 | 11,01 | 11,20 | 10,53 | 10,56 | -5,04% | 54.508.483,00 |
| 26.04.2022 | 11,94 | 12,05 | 11,10 | 11,12 | -8,18% | 38.666.484,00 |
| 25.04.2022 | 11,83 | 12,16 | 11,68 | 12,11 | 1,25% | 31.727.574,00 |
| 22.04.2022 | 12,33 | 12,73 | 11,86 | 11,96 | -3,00% | 30.386.141,00 |
| 21.04.2022 | 13,02 | 13,33 | 12,23 | 12,33 | -3,60% | 32.008.952,00 |
| 20.04.2022 | 13,08 | 13,17 | 12,74 | 12,79 | -0,93% | 31.528.605,00 |
| 19.04.2022 | 12,08 | 13,02 | 12,07 | 12,91 | 6,26% | 31.753.902,00 |
| 18.04.2022 | 12,35 | 12,42 | 11,88 | 12,15 | -2,17% | 25.395.600,00 |
| 14.04.2022 | 12,92 | 12,92 | 12,41 | 12,42 | -3,72% | 23.284.123,00 |
| 13.04.2022 | 12,35 | 12,94 | 12,23 | 12,90 | 3,53% | 21.152.882,00 |
| 12.04.2022 | 12,88 | 13,20 | 12,43 | 12,46 | -1,58% | 26.226.526,00 |
| 11.04.2022 | 12,45 | 12,82 | 12,13 | 12,66 | -0,31% | 26.095.830,00 |
| 08.04.2022 | 12,70 | 13,05 | 12,57 | 12,70 | -1,09% | 24.962.502,00 |
| 07.04.2022 | 12,95 | 13,34 | 12,48 | 12,84 | -1,23% | 34.727.408,00 |
| 06.04.2022 | 13,52 | 13,54 | 12,85 | 13,00 | -6,41% | 40.647.687,00 |
| 05.04.2022 | 14,61 | 14,86 | 13,80 | 13,89 | -5,06% | 37.677.310,00 |
| 04.04.2022 | 14,03 | 14,66 | 14,02 | 14,63 | 5,78% | 40.124.782,00 |
| 01.04.2022 | 13,77 | 14,07 | 13,50 | 13,83 | 0,73% | 23.831.607,00 |
| 31.03.2022 | 13,90 | 14,06 | 13,63 | 13,73 | -1,08% | 22.839.957,00 |
| 30.03.2022 | 14,04 | 14,36 | 13,74 | 13,88 | -2,25% | 32.163.994,00 |
| 29.03.2022 | 13,65 | 14,28 | 13,35 | 14,20 | 5,81% | 46.433.721,00 |
| 28.03.2022 | 13,01 | 13,44 | 12,86 | 13,42 | 3,47% | 27.151.982,00 |
| 25.03.2022 | 13,36 | 13,40 | 12,71 | 12,97 | -3,14% | 24.796.929,00 |
| 24.03.2022 | 13,25 | 13,42 | 12,83 | 13,39 | 1,59% | 29.535.255,00 |
| 23.03.2022 | 13,16 | 13,55 | 13,02 | 13,18 | -0,68% | 33.699.354,00 |
| 22.03.2022 | 12,52 | 13,48 | 12,52 | 13,27 | 5,40% | 46.210.656,00 |
| 21.03.2022 | 12,72 | 13,05 | 12,42 | 12,59 | -1,79% | 39.410.854,00 |
| 18.03.2022 | 12,28 | 13,02 | 12,22 | 12,82 | 4,06% | 59.125.472,00 |
| 17.03.2022 | 11,72 | 12,37 | 11,66 | 12,32 | 4,50% | 43.948.861,00 |
| 16.03.2022 | 10,95 | 11,82 | 10,94 | 11,79 | 9,47% | 62.746.614,00 |
| 15.03.2022 | 10,47 | 10,85 | 10,27 | 10,77 | 2,57% | 40.451.175,00 |
| 14.03.2022 | 11,17 | 11,41 | 10,41 | 10,50 | -7,81% | 49.762.551,00 |
| 11.03.2022 | 11,86 | 12,01 | 11,37 | 11,39 | -4,04% | 37.817.372,00 |
| 10.03.2022 | 11,38 | 11,97 | 11,32 | 11,87 | 1,89% | 52.295.390,00 |
| 09.03.2022 | 11,41 | 12,02 | 11,27 | 11,65 | 5,53% | 43.591.369,00 |
| 08.03.2022 | 10,93 | 11,39 | 10,72 | 11,04 | -0,63% | 49.279.564,00 |
| 07.03.2022 | 11,43 | 11,75 | 11,10 | 11,11 | 1,37% | 63.070.581,00 |
| 04.03.2022 | 11,70 | 11,77 | 10,74 | 10,96 | -3,35% | 43.631.139,00 |
| 03.03.2022 | 12,01 | 12,06 | 11,24 | 11,34 | -5,97% | 46.171.972,00 |
| 02.03.2022 | 12,21 | 12,21 | 11,42 | 12,06 | -0,99% | 56.698.280,00 |
| 01.03.2022 | 11,99 | 12,52 | 11,71 | 12,18 | 2,78% | 64.867.173,00 |
| 28.02.2022 | 11,96 | 12,18 | 11,39 | 11,85 | 3,31% | 75.390.479,00 |
| 25.02.2022 | 11,59 | 11,89 | 11,00 | 11,47 | -3,04% | 75.433.711,00 |
| 24.02.2022 | 9,75 | 11,87 | 9,74 | 11,83 | 13,42% | 118.793.047,00 |
| 23.02.2022 | 10,83 | 11,26 | 10,40 | 10,43 | -0,48% | 93.964.473,00 |
| 22.02.2022 | 10,70 | 11,19 | 10,30 | 10,48 | -4,90% | 104.501.495,00 |
| 18.02.2022 | 11,92 | 12,01 | 10,57 | 11,02 | -6,37% | 137.808.130,00 |
| 17.02.2022 | 12,39 | 12,70 | 11,70 | 11,77 | -15,75% | 151.385.399,00 |
| 16.02.2022 | 13,91 | 14,26 | 13,66 | 13,97 | -1,41% | 58.624.449,00 |
| 15.02.2022 | 13,52 | 14,19 | 13,41 | 14,17 | 6,86% | 48.523.679,00 |
| 14.02.2022 | 13,10 | 13,80 | 12,98 | 13,26 | 0,99% | 40.617.850,00 |
| 11.02.2022 | 13,45 | 13,92 | 12,97 | 13,13 | -3,17% | 41.831.569,00 |
| 10.02.2022 | 13,50 | 14,17 | 13,37 | 13,56 | -2,24% | 41.998.243,00 |
| 09.02.2022 | 13,29 | 13,89 | 13,26 | 13,87 | 5,48% | 34.451.922,00 |
| 08.02.2022 | 12,75 | 13,19 | 12,62 | 13,15 | 1,31% | 30.317.109,00 |
| 07.02.2022 | 13,03 | 13,60 | 12,94 | 12,98 | 0,31% | 45.646.074,00 |
| 04.02.2022 | 12,47 | 13,09 | 12,27 | 12,94 | 3,94% | 38.989.151,00 |
| 03.02.2022 | 12,95 | 13,32 | 12,42 | 12,45 | -6,53% | 47.236.945,00 |
| 02.02.2022 | 14,09 | 14,20 | 13,19 | 13,32 | -6,20% | 47.204.312,00 |
| 01.02.2022 | 14,23 | 14,37 | 13,56 | 14,20 | 3,57% | 69.012.946,00 |
| 31.01.2022 | 12,77 | 13,74 | 12,76 | 13,71 | 7,87% | 51.039.253,00 |
| 28.01.2022 | 12,30 | 12,88 | 11,89 | 12,71 | 3,50% | 54.887.541,00 |
| 27.01.2022 | 13,01 | 13,06 | 12,20 | 12,28 | -3,69% | 52.622.863,00 |
| 26.01.2022 | 13,60 | 13,82 | 12,68 | 12,75 | -2,37% | 69.949.711,00 |
| 25.01.2022 | 13,12 | 13,60 | 12,83 | 13,06 | -2,54% | 47.456.624,00 |
| 24.01.2022 | 12,79 | 13,41 | 11,75 | 13,40 | -0,96% | 110.640.165,00 |
| 21.01.2022 | 14,25 | 14,48 | 13,50 | 13,53 | -7,46% | 73.031.305,00 |
| 20.01.2022 | 14,89 | 15,55 | 14,57 | 14,62 | 0,41% | 44.690.391,00 |
| 19.01.2022 | 14,90 | 15,25 | 14,54 | 14,56 | -2,74% | 48.049.078,00 |
| 18.01.2022 | 15,45 | 15,75 | 14,92 | 14,97 | -6,50% | 49.275.074,00 |
| 14.01.2022 | 15,94 | 16,25 | 15,62 | 16,01 | 0,00% | 35.624.910,00 |
| 13.01.2022 | 16,80 | 16,82 | 15,94 | 16,01 | -4,25% | 35.492.186,00 |
| 12.01.2022 | 17,16 | 17,46 | 16,40 | 16,72 | -1,01% | 39.784.185,00 |
| 11.01.2022 | 16,40 | 17,25 | 16,32 | 16,89 | 2,36% | 47.442.586,00 |
| 10.01.2022 | 16,19 | 16,57 | 15,35 | 16,50 | -0,36% | 77.649.430,00 |
| 07.01.2022 | 16,70 | 17,33 | 16,48 | 16,56 | -1,08% | 37.989.265,00 |
| 06.01.2022 | 16,87 | 17,18 | 16,06 | 16,74 | -1,30% | 49.737.071,00 |
| 05.01.2022 | 18,03 | 18,57 | 16,87 | 16,96 | -6,66% | 58.445.907,00 |
| 04.01.2022 | 18,61 | 18,84 | 17,79 | 18,17 | -1,94% | 39.643.168,00 |
| 03.01.2022 | 18,36 | 18,57 | 17,86 | 18,53 | 1,76% | 34.386.628,00 |
| 31.12.2021 | 18,61 | 18,92 | 18,21 | 18,21 | -2,57% | 23.555.998,00 |
| 30.12.2021 | 18,10 | 19,00 | 18,07 | 18,69 | 2,86% | 29.285.189,00 |
| 29.12.2021 | 18,53 | 18,60 | 17,91 | 18,17 | -2,15% | 28.217.548,00 |