Palantir Technologies Inc.
[WKN: A2QA4J | ISIN: US69608A1088]
Aktienkurse
21,340€ -5,74%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid: Ask:

Aktienkurse zur Palantir Technologies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 22,65 22,76 21,25 21,34 -5,74% 15.962,00
27.03.2024 23,01 23,52 22,43 22,64 -1,67% 12.239,00
26.03.2024 22,66 23,51 22,58 23,03 1,59% 15.753,00
25.03.2024 22,26 22,73 22,18 22,67 1,87% 11.354,00
22.03.2024 22,62 22,81 22,24 22,25 -1,64% 11.260,00
21.03.2024 22,67 23,31 22,51 22,62 -0,24% 14.155,00
20.03.2024 21,83 22,76 21,75 22,68 3,94% 12.169,00
19.03.2024 22,05 22,10 21,13 21,82 -0,98% 7.983,00
18.03.2024 21,61 22,24 21,43 22,03 2,11% 16.705,00
15.03.2024 22,35 22,50 21,53 21,58 -3,42% 9.765,00
14.03.2024 22,89 23,26 22,19 22,34 -2,36% 14.809,00
13.03.2024 22,77 23,24 22,39 22,88 0,46% 12.231,00
12.03.2024 23,36 23,69 22,30 22,78 -2,00% 16.619,00
11.03.2024 23,59 24,55 23,15 23,24 -2,23% 22.902,00
08.03.2024 24,15 24,88 23,62 23,77 -1,08% 17.683,00
07.03.2024 24,35 25,19 23,84 24,03 -1,25% 49.258,00
06.03.2024 21,92 24,53 21,79 24,34 10,34% 43.906,00
05.03.2024 22,00 22,49 21,58 22,06 0,23% 7.939,00
04.03.2024 22,20 22,80 21,68 22,01 -4,84% 18.058,00
01.03.2024 23,30 23,75 22,64 23,13 -0,13% 10.485,00
29.02.2024 22,32 23,33 22,18 23,16 3,67% 6.321,00
28.02.2024 22,69 23,15 22,24 22,34 -1,56% 7.525,00
27.02.2024 21,69 22,71 21,57 22,69 4,71% 7.568,00
26.02.2024 21,20 22,01 21,15 21,67 2,02% 6.718,00
23.02.2024 21,66 22,20 21,10 21,24 -1,96% 14.684,00
22.02.2024 22,13 22,85 21,34 21,67 -2,17% 32.273,00
21.02.2024 21,38 22,15 20,47 22,15 3,48% 22.755,00
20.02.2024 22,55 22,56 21,01 21,40 -5,10% 22.202,00
19.02.2024 22,73 23,10 22,42 22,55 -0,81% 14.117,00
16.02.2024 23,68 23,70 22,64 22,74 -3,97% 13.184,00
15.02.2024 23,51 23,90 22,98 23,68 0,72% 22.299,00
14.02.2024 22,58 23,76 22,18 23,51 4,26% 17.595,00
13.02.2024 22,96 23,27 21,77 22,55 -1,87% 22.803,00
12.02.2024 22,60 23,67 22,09 22,98 2,07% 39.522,00
09.02.2024 23,08 23,37 21,86 22,51 -1,34% 66.401,00
08.02.2024 21,76 23,21 21,71 22,82 5,04% 59.229,00
07.02.2024 20,23 22,15 19,70 21,72 7,34% 85.533,00
06.02.2024 18,24 20,61 18,01 20,24 11,50% 197.590,00
05.02.2024 15,71 18,19 15,36 18,15 15,42% 67.094,00
02.02.2024 15,26 15,78 14,95 15,72 3,03% 11.762,00
01.02.2024 14,92 15,33 14,77 15,26 2,31% 9.588,00
31.01.2024 15,29 15,43 14,88 14,92 -2,52% 10.354,00
30.01.2024 15,95 16,00 15,24 15,30 -3,21% 13.491,00
29.01.2024 15,04 15,81 14,91 15,81 5,03% 8.107,00
26.01.2024 15,11 15,39 14,89 15,05 -0,38% 3.446,00
25.01.2024 15,33 15,79 15,07 15,11 -1,63% 12.149,00
24.01.2024 15,95 16,21 15,29 15,36 -3,67% 19.234,00
23.01.2024 16,04 16,48 15,89 15,94 -0,62% 4.917,00
22.01.2024 15,42 16,84 15,42 16,04 4,16% 18.904,00
19.01.2024 15,14 15,51 14,84 15,40 2,05% 7.218,00
18.01.2024 15,06 15,48 14,83 15,09 0,30% 8.241,00
17.01.2024 15,20 15,20 14,80 15,05 -0,94% 9.217,00
16.01.2024 15,49 15,49 14,99 15,19 -1,94% 4.557,00
15.01.2024 15,27 15,50 15,19 15,49 1,47% 6.484,00
12.01.2024 15,20 15,53 14,92 15,27 0,44% 8.742,00
11.01.2024 15,30 15,59 14,79 15,20 -0,73% 19.440,00
10.01.2024 14,96 15,52 14,95 15,31 2,39% 11.405,00
09.01.2024 15,21 15,35 14,88 14,95 -1,76% 6.368,00
08.01.2024 14,57 15,42 14,45 15,22 4,18% 18.725,00
05.01.2024 14,93 14,93 14,18 14,61 -1,78% 25.240,00
04.01.2024 14,71 15,14 14,59 14,88 1,05% 19.823,00
03.01.2024 15,18 15,18 14,62 14,72 -3,03% 21.947,00
02.01.2024 15,82 16,05 15,08 15,18 -4,06% 19.653,00
29.12.2023 15,88 15,99 15,78 15,82 -0,27% 16.442,00
28.12.2023 15,74 16,12 15,67 15,87 0,87% 29.478,00
27.12.2023 15,77 16,16 15,71 15,73 -0,25% 15.073,00
22.12.2023 15,99 16,10 15,75 15,77 -1,44% 16.679,00
21.12.2023 15,73 16,13 15,73 16,00 1,75% 20.119,00
20.12.2023 16,32 16,41 15,68 15,72 -3,73% 20.450,00
19.12.2023 16,30 16,58 16,26 16,33 0,25% 12.228,00
18.12.2023 16,70 16,99 16,28 16,29 -2,50% 22.684,00
15.12.2023 16,57 17,55 16,49 16,71 0,89% 14.145,00
14.12.2023 16,46 16,92 16,15 16,56 0,61% 19.028,00
13.12.2023 16,19 16,48 15,97 16,46 1,68% 15.189,00
12.12.2023 16,51 16,68 15,97 16,19 -1,85% 17.276,00
11.12.2023 16,57 17,00 16,45 16,50 -0,20% 24.734,00
08.12.2023 15,97 16,66 15,91 16,53 3,47% 21.256,00
07.12.2023 15,95 16,28 15,82 15,97 0,16% 17.228,00
06.12.2023 16,89 17,02 15,82 15,95 -5,57% 50.533,00
05.12.2023 16,92 17,15 16,61 16,89 -0,16% 10.217,00
04.12.2023 18,57 18,61 16,87 16,92 -9,29% 28.869,00
01.12.2023 18,32 18,72 17,99 18,65 1,57% 15.389,00
30.11.2023 18,09 18,54 18,02 18,36 1,48% 10.122,00
29.11.2023 17,96 18,48 17,96 18,09 0,67% 9.946,00
28.11.2023 17,38 17,99 17,33 17,97 3,32% 3.937,00
27.11.2023 17,54 17,84 17,06 17,40 -0,77% 12.491,00
24.11.2023 17,99 18,11 17,33 17,53 -2,56% 12.850,00
23.11.2023 18,01 18,01 17,76 17,99 -0,08% 6.080,00
22.11.2023 17,99 18,77 17,68 18,01 0,03% 14.311,00
21.11.2023 19,49 19,90 17,55 18,00 -7,66% 32.078,00
20.11.2023 18,87 19,73 18,71 19,49 3,88% 18.462,00
17.11.2023 18,18 18,89 18,07 18,77 3,18% 10.921,00
16.11.2023 18,29 18,48 17,74 18,19 -0,49% 14.448,00
15.11.2023 18,31 18,77 18,09 18,28 -0,20% 28.284,00
14.11.2023 18,44 18,76 18,01 18,32 -0,50% 21.230,00
13.11.2023 18,28 18,59 18,05 18,41 0,48% 22.122,00
10.11.2023 17,08 18,46 16,88 18,32 7,18% 90.127,00
09.11.2023 17,19 17,61 17,03 17,09 -0,61% 35.105,00
08.11.2023 17,55 17,80 16,98 17,20 -2,01% 33.880,00
07.11.2023 17,28 17,94 17,08 17,55 1,50% 22.407,00