21,198€
-0,34%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 21,24 | 21,48 | 21,08 | 21,12 | -0,69% | 63.765,00 |
| 29.04.2024 | 21,19 | 21,55 | 21,07 | 21,27 | 1,17% | 168.359,00 |
| 26.04.2024 | 20,88 | 21,21 | 20,48 | 21,03 | 3,78% | 173.908,00 |
| 25.04.2024 | 19,89 | 20,26 | 19,51 | 20,26 | 0,50% | 86.608,00 |
| 24.04.2024 | 20,70 | 20,86 | 19,96 | 20,16 | -0,15% | 134.329,00 |
| 23.04.2024 | 19,75 | 20,61 | 19,65 | 20,19 | 2,59% | 117.071,00 |
| 22.04.2024 | 19,21 | 19,78 | 19,17 | 19,68 | 2,36% | 166.215,00 |
| 19.04.2024 | 19,50 | 20,05 | 19,12 | 19,23 | -3,13% | 172.519,00 |
| 18.04.2024 | 20,06 | 20,12 | 19,46 | 19,85 | -0,73% | 203.760,00 |
| 17.04.2024 | 20,70 | 20,84 | 19,91 | 19,99 | -2,97% | 157.151,00 |
| 16.04.2024 | 20,65 | 20,73 | 20,01 | 20,61 | -0,05% | 186.773,00 |
| 15.04.2024 | 21,25 | 21,73 | 20,55 | 20,62 | -3,10% | 161.367,00 |
| 12.04.2024 | 21,40 | 21,83 | 21,05 | 21,28 | -0,26% | 179.711,00 |
| 11.04.2024 | 20,90 | 21,35 | 20,71 | 21,33 | 2,11% | 119.276,00 |
| 10.04.2024 | 20,93 | 21,13 | 20,47 | 20,89 | -0,74% | 116.433,00 |
| 09.04.2024 | 21,32 | 21,32 | 20,70 | 21,05 | -0,73% | 93.450,00 |
| 08.04.2024 | 21,30 | 21,41 | 20,89 | 21,20 | 0,07% | 115.649,00 |
| 05.04.2024 | 20,74 | 21,55 | 20,70 | 21,19 | 2,00% | 203.239,00 |
| 04.04.2024 | 21,01 | 22,18 | 20,66 | 20,77 | -1,10% | 196.476,00 |
| 03.04.2024 | 21,10 | 21,25 | 20,73 | 21,00 | -0,66% | 142.827,00 |
| 02.04.2024 | 21,11 | 21,20 | 20,21 | 21,14 | -0,75% | 373.870,00 |
| 28.03.2024 | 22,69 | 22,75 | 21,24 | 21,30 | -6,17% | 229.418,00 |
| 27.03.2024 | 23,21 | 23,51 | 22,44 | 22,70 | -1,82% | 121.241,00 |
| 26.03.2024 | 22,61 | 23,49 | 22,59 | 23,12 | 2,30% | 111.398,00 |
| 25.03.2024 | 22,39 | 22,74 | 22,15 | 22,60 | 0,98% | 96.484,00 |
| 22.03.2024 | 22,77 | 22,88 | 22,23 | 22,38 | -1,19% | 162.725,00 |
| 21.03.2024 | 22,98 | 23,29 | 22,51 | 22,65 | 0,00% | 152.573,00 |
| 20.03.2024 | 21,92 | 22,80 | 21,75 | 22,65 | 3,52% | 106.502,00 |
| 19.03.2024 | 21,99 | 22,10 | 21,12 | 21,88 | -1,17% | 110.572,00 |
| 18.03.2024 | 21,67 | 22,22 | 21,44 | 22,14 | 2,22% | 133.495,00 |
| 15.03.2024 | 22,30 | 22,49 | 21,51 | 21,66 | -3,48% | 163.829,00 |
| 14.03.2024 | 23,09 | 23,27 | 22,19 | 22,44 | -1,79% | 120.798,00 |
| 13.03.2024 | 22,75 | 23,22 | 22,35 | 22,85 | 0,66% | 207.230,00 |
| 12.03.2024 | 23,32 | 23,68 | 22,28 | 22,70 | -2,66% | 213.528,00 |
| 11.03.2024 | 23,89 | 24,58 | 23,14 | 23,32 | -2,14% | 200.065,00 |
| 08.03.2024 | 24,30 | 24,89 | 23,62 | 23,83 | -1,37% | 294.460,00 |
| 07.03.2024 | 24,20 | 25,20 | 23,93 | 24,16 | 0,92% | 553.791,00 |
| 06.03.2024 | 21,80 | 24,52 | 21,80 | 23,94 | 8,97% | 544.455,00 |
| 05.03.2024 | 21,91 | 22,46 | 21,56 | 21,97 | -0,77% | 144.353,00 |
| 04.03.2024 | 22,30 | 22,81 | 21,50 | 22,14 | -3,70% | 344.377,00 |
| 01.03.2024 | 23,29 | 23,76 | 22,69 | 22,99 | -0,82% | 258.039,00 |
| 29.02.2024 | 22,45 | 23,30 | 22,13 | 23,18 | 3,07% | 138.321,00 |
| 28.02.2024 | 22,92 | 23,12 | 22,41 | 22,49 | -0,49% | 203.789,00 |
| 27.02.2024 | 21,63 | 22,65 | 21,62 | 22,60 | 4,10% | 180.285,00 |
| 26.02.2024 | 21,24 | 22,01 | 21,11 | 21,71 | 2,12% | 129.474,00 |
| 23.02.2024 | 21,81 | 22,18 | 21,09 | 21,26 | -2,30% | 135.670,00 |
| 22.02.2024 | 22,30 | 22,90 | 21,35 | 21,76 | 3,52% | 343.176,00 |
| 21.02.2024 | 21,30 | 21,31 | 20,53 | 21,02 | -2,87% | 249.351,00 |
| 20.02.2024 | 22,57 | 22,57 | 20,98 | 21,64 | -3,65% | 420.761,00 |
| 19.02.2024 | 22,65 | 23,03 | 22,37 | 22,46 | -1,06% | 185.384,00 |
| 16.02.2024 | 23,60 | 23,68 | 22,63 | 22,70 | -3,85% | 199.553,00 |
| 15.02.2024 | 23,52 | 23,89 | 22,97 | 23,61 | 0,43% | 281.869,00 |
| 14.02.2024 | 22,45 | 23,78 | 22,18 | 23,51 | 4,91% | 329.478,00 |
| 13.02.2024 | 23,20 | 23,28 | 21,80 | 22,41 | -3,70% | 399.897,00 |
| 12.02.2024 | 22,49 | 23,69 | 22,07 | 23,27 | 3,24% | 691.950,00 |
| 09.02.2024 | 22,99 | 23,37 | 21,85 | 22,54 | -0,70% | 691.614,00 |
| 08.02.2024 | 21,80 | 23,19 | 21,66 | 22,70 | 3,46% | 886.896,00 |
| 07.02.2024 | 20,10 | 22,17 | 19,70 | 21,94 | 8,13% | 902.938,00 |
| 06.02.2024 | 18,26 | 20,62 | 18,01 | 20,29 | 30,19% | 1.782.269,00 |
| 05.02.2024 | 15,90 | 16,62 | 15,36 | 15,59 | -0,98% | 444.404,00 |
| 02.02.2024 | 15,30 | 15,75 | 14,96 | 15,74 | 4,72% | 208.832,00 |
| 01.02.2024 | 15,01 | 15,22 | 14,77 | 15,03 | 0,87% | 130.193,00 |
| 31.01.2024 | 15,34 | 15,42 | 14,87 | 14,90 | -3,47% | 113.327,00 |
| 30.01.2024 | 15,88 | 15,95 | 15,37 | 15,44 | -2,09% | 144.137,00 |
| 29.01.2024 | 14,91 | 15,77 | 14,91 | 15,77 | 4,72% | 95.254,00 |
| 26.01.2024 | 15,07 | 15,39 | 14,99 | 15,06 | -0,86% | 85.251,00 |
| 25.01.2024 | 15,28 | 15,78 | 15,07 | 15,19 | -1,75% | 128.554,00 |
| 24.01.2024 | 16,04 | 16,20 | 15,36 | 15,46 | -3,41% | 150.468,00 |
| 23.01.2024 | 16,10 | 16,49 | 15,87 | 16,00 | -0,99% | 140.046,00 |
| 22.01.2024 | 15,44 | 16,83 | 15,44 | 16,16 | 4,94% | 348.685,00 |
| 19.01.2024 | 15,13 | 15,40 | 14,84 | 15,40 | 1,89% | 102.005,00 |
| 18.01.2024 | 15,10 | 15,48 | 14,83 | 15,12 | 0,40% | 104.807,00 |
| 17.01.2024 | 15,03 | 15,12 | 14,81 | 15,06 | -0,99% | 134.942,00 |
| 16.01.2024 | 15,38 | 15,38 | 14,99 | 15,21 | -1,84% | 87.719,00 |
| 15.01.2024 | 15,28 | 15,50 | 15,20 | 15,49 | 1,18% | 65.388,00 |
| 12.01.2024 | 15,06 | 15,53 | 14,93 | 15,31 | 0,62% | 89.147,00 |
| 11.01.2024 | 15,00 | 15,55 | 14,80 | 15,22 | -0,59% | 132.626,00 |
| 10.01.2024 | 15,00 | 15,52 | 14,92 | 15,31 | 2,03% | 111.147,00 |
| 09.01.2024 | 15,18 | 15,35 | 14,90 | 15,00 | -1,22% | 130.424,00 |
| 08.01.2024 | 14,53 | 15,43 | 14,44 | 15,19 | 3,94% | 190.753,00 |
| 05.01.2024 | 14,49 | 14,71 | 14,19 | 14,61 | -1,68% | 285.246,00 |
| 04.01.2024 | 14,71 | 15,14 | 14,58 | 14,86 | 0,85% | 161.260,00 |
| 03.01.2024 | 15,11 | 15,15 | 14,60 | 14,74 | -2,87% | 190.521,00 |
| 02.01.2024 | 15,61 | 16,10 | 15,09 | 15,17 | -4,08% | 224.647,00 |
| 29.12.2023 | 16,00 | 16,00 | 15,77 | 15,82 | -0,25% | 82.834,00 |
| 28.12.2023 | 15,74 | 16,11 | 15,65 | 15,86 | 0,73% | 221.165,00 |
| 27.12.2023 | 15,95 | 16,13 | 15,72 | 15,74 | -0,54% | 110.036,00 |
| 22.12.2023 | 16,00 | 16,10 | 15,74 | 15,83 | -1,00% | 129.341,00 |
| 21.12.2023 | 15,84 | 16,10 | 15,84 | 15,99 | 1,14% | 138.538,00 |
| 20.12.2023 | 16,38 | 16,40 | 15,72 | 15,81 | -3,45% | 175.495,00 |
| 19.12.2023 | 16,34 | 16,55 | 16,26 | 16,37 | 0,18% | 117.803,00 |
| 18.12.2023 | 16,80 | 16,99 | 16,27 | 16,34 | -2,13% | 211.313,00 |
| 15.12.2023 | 16,51 | 17,54 | 16,51 | 16,70 | 0,94% | 248.722,00 |
| 14.12.2023 | 16,55 | 16,93 | 16,15 | 16,54 | 0,70% | 194.423,00 |
| 13.12.2023 | 16,09 | 16,45 | 15,96 | 16,43 | 1,45% | 111.392,00 |
| 12.12.2023 | 16,62 | 16,70 | 15,96 | 16,19 | -1,76% | 116.562,00 |
| 11.12.2023 | 16,66 | 16,99 | 16,46 | 16,48 | -0,21% | 205.177,00 |
| 08.12.2023 | 16,00 | 16,66 | 15,92 | 16,52 | 3,41% | 181.455,00 |
| 07.12.2023 | 15,85 | 16,27 | 15,83 | 15,97 | 0,44% | 174.376,00 |
| 06.12.2023 | 16,84 | 17,03 | 15,81 | 15,90 | -6,03% | 385.365,00 |