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 |