20,223€
2,23%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 19,70 | 20,61 | 19,65 | 20,21 | 2,16% | 9.262,00 |
| 22.04.2024 | 19,26 | 19,79 | 19,17 | 19,78 | 2,58% | 6.226,00 |
| 19.04.2024 | 19,70 | 20,05 | 19,00 | 19,28 | -3,10% | 11.267,00 |
| 18.04.2024 | 20,00 | 20,15 | 19,50 | 19,90 | -1,31% | 6.509,00 |
| 17.04.2024 | 20,80 | 20,80 | 19,84 | 20,17 | -2,35% | 5.697,00 |
| 16.04.2024 | 20,51 | 20,84 | 19,94 | 20,65 | -0,86% | 12.412,00 |
| 15.04.2024 | 21,25 | 21,58 | 20,50 | 20,83 | -2,02% | 36.868,00 |
| 12.04.2024 | 21,84 | 21,84 | 21,07 | 21,26 | -0,79% | 9.176,00 |
| 11.04.2024 | 21,10 | 21,43 | 20,60 | 21,43 | 2,24% | 7.812,00 |
| 10.04.2024 | 21,34 | 21,34 | 20,50 | 20,96 | 1,16% | 3.536,00 |
| 09.04.2024 | 21,16 | 21,28 | 20,72 | 20,72 | -2,72% | 6.498,00 |
| 08.04.2024 | 21,38 | 21,39 | 21,00 | 21,30 | 0,05% | 12.327,00 |
| 05.04.2024 | 21,00 | 21,35 | 20,58 | 21,29 | -0,47% | 10.981,00 |
| 04.04.2024 | 21,20 | 22,00 | 20,94 | 21,39 | 1,95% | 6.460,00 |
| 03.04.2024 | 21,01 | 21,31 | 20,80 | 20,98 | -0,71% | 12.537,00 |
| 02.04.2024 | 21,00 | 21,30 | 20,27 | 21,13 | -0,89% | 23.045,00 |
| 28.03.2024 | 22,96 | 22,96 | 21,21 | 21,32 | -5,96% | 8.068,00 |
| 27.03.2024 | 23,44 | 23,44 | 22,50 | 22,67 | -2,70% | 5.304,00 |
| 26.03.2024 | 22,50 | 23,50 | 22,39 | 23,30 | 3,28% | 4.981,00 |
| 25.03.2024 | 22,17 | 22,79 | 22,17 | 22,56 | 0,71% | 5.060,00 |
| 22.03.2024 | 22,54 | 22,88 | 22,20 | 22,40 | -1,41% | 4.459,00 |
| 21.03.2024 | 23,10 | 23,24 | 22,70 | 22,72 | -0,57% | 4.678,00 |
| 20.03.2024 | 21,59 | 22,85 | 21,59 | 22,85 | 5,20% | 6.664,00 |
| 19.03.2024 | 21,90 | 22,15 | 21,14 | 21,72 | -2,03% | 9.860,00 |
| 18.03.2024 | 21,52 | 22,30 | 21,51 | 22,17 | 3,12% | 9.124,00 |
| 15.03.2024 | 22,43 | 22,51 | 21,50 | 21,50 | -4,66% | 14.193,00 |
| 14.03.2024 | 23,00 | 23,20 | 22,14 | 22,55 | -1,70% | 5.594,00 |
| 13.03.2024 | 22,54 | 23,21 | 22,37 | 22,94 | 0,97% | 12.489,00 |
| 12.03.2024 | 23,42 | 23,87 | 22,19 | 22,72 | -2,41% | 8.803,00 |
| 11.03.2024 | 23,99 | 24,50 | 23,26 | 23,28 | -3,00% | 12.624,00 |
| 08.03.2024 | 24,71 | 24,83 | 23,50 | 24,00 | -1,03% | 20.770,00 |
| 07.03.2024 | 24,30 | 25,23 | 23,88 | 24,25 | 1,68% | 127.207,00 |
| 06.03.2024 | 21,76 | 24,49 | 21,73 | 23,85 | 9,05% | 23.153,00 |
| 05.03.2024 | 21,99 | 22,45 | 21,60 | 21,87 | -2,41% | 10.258,00 |
| 04.03.2024 | 22,20 | 22,79 | 21,70 | 22,41 | -3,32% | 17.311,00 |
| 01.03.2024 | 23,30 | 23,58 | 22,92 | 23,18 | 0,78% | 8.447,00 |
| 29.02.2024 | 22,05 | 23,21 | 22,05 | 23,00 | 2,31% | 7.627,00 |
| 28.02.2024 | 22,95 | 23,08 | 22,41 | 22,48 | -0,71% | 9.406,00 |
| 27.02.2024 | 21,80 | 22,64 | 21,44 | 22,64 | 3,71% | 5.954,00 |
| 26.02.2024 | 21,34 | 22,01 | 21,00 | 21,83 | 2,68% | 6.474,00 |
| 23.02.2024 | 21,70 | 21,89 | 21,16 | 21,26 | -3,41% | 5.503,00 |
| 22.02.2024 | 22,19 | 22,70 | 21,45 | 22,01 | 4,36% | 17.922,00 |
| 21.02.2024 | 20,95 | 21,41 | 20,50 | 21,09 | -2,81% | 13.576,00 |
| 20.02.2024 | 22,50 | 22,64 | 21,00 | 21,70 | -4,53% | 24.507,00 |
| 19.02.2024 | 22,90 | 23,10 | 22,41 | 22,73 | 0,62% | 10.653,00 |
| 16.02.2024 | 23,50 | 23,68 | 22,59 | 22,59 | -3,67% | 9.299,00 |
| 15.02.2024 | 23,70 | 23,99 | 23,05 | 23,45 | -0,76% | 24.394,00 |
| 14.02.2024 | 22,50 | 23,72 | 22,20 | 23,63 | 5,54% | 16.242,00 |
| 13.02.2024 | 23,30 | 23,32 | 21,88 | 22,39 | -3,53% | 34.824,00 |
| 12.02.2024 | 22,35 | 23,78 | 22,00 | 23,21 | 3,89% | 90.418,00 |
| 09.02.2024 | 22,90 | 23,36 | 21,90 | 22,34 | -1,59% | 49.544,00 |
| 08.02.2024 | 22,05 | 23,29 | 21,56 | 22,70 | 3,46% | 52.429,00 |
| 07.02.2024 | 20,10 | 22,10 | 19,75 | 21,94 | 7,60% | 67.161,00 |
| 06.02.2024 | 18,23 | 20,51 | 18,00 | 20,39 | 31,13% | 103.226,00 |
| 05.02.2024 | 16,00 | 16,49 | 15,36 | 15,55 | -1,08% | 18.170,00 |
| 02.02.2024 | 15,24 | 15,72 | 15,03 | 15,72 | 5,26% | 12.136,00 |
| 01.02.2024 | 14,81 | 15,23 | 14,78 | 14,94 | -1,45% | 10.231,00 |
| 31.01.2024 | 15,13 | 15,38 | 15,00 | 15,16 | -2,07% | 5.371,00 |
| 30.01.2024 | 15,97 | 15,98 | 15,33 | 15,48 | 0,32% | 6.737,00 |
| 29.01.2024 | 15,25 | 15,63 | 15,08 | 15,43 | 1,31% | 8.573,00 |
| 26.01.2024 | 15,09 | 15,32 | 15,00 | 15,23 | -0,16% | 5.381,00 |
| 25.01.2024 | 15,11 | 15,79 | 15,11 | 15,25 | -1,04% | 7.125,00 |
| 24.01.2024 | 16,21 | 16,22 | 15,41 | 15,41 | -4,82% | 41.927,00 |
| 23.01.2024 | 16,16 | 16,46 | 16,05 | 16,19 | -0,22% | 8.450,00 |
| 22.01.2024 | 15,33 | 16,78 | 15,32 | 16,23 | 6,88% | 19.813,00 |
| 19.01.2024 | 15,09 | 15,34 | 14,95 | 15,18 | 1,88% | 9.402,00 |
| 18.01.2024 | 15,25 | 15,47 | 14,90 | 14,90 | 0,10% | 2.375,00 |
| 17.01.2024 | 14,86 | 15,14 | 14,79 | 14,89 | -2,39% | 6.396,00 |
| 16.01.2024 | 15,10 | 15,32 | 15,07 | 15,25 | -1,33% | 6.880,00 |
| 15.01.2024 | 15,13 | 15,56 | 15,13 | 15,46 | 2,01% | 13.121,00 |
| 12.01.2024 | 15,05 | 15,37 | 14,92 | 15,15 | 0,00% | 11.610,00 |
| 11.01.2024 | 15,55 | 15,59 | 14,87 | 15,15 | -0,98% | 5.805,00 |
| 10.01.2024 | 14,92 | 15,50 | 14,92 | 15,30 | 1,12% | 16.135,00 |
| 09.01.2024 | 15,03 | 15,44 | 15,03 | 15,13 | -0,43% | 16.672,00 |
| 08.01.2024 | 14,38 | 15,45 | 14,38 | 15,20 | 3,47% | 6.031,00 |
| 05.01.2024 | 14,55 | 14,69 | 14,22 | 14,69 | -1,44% | 13.386,00 |
| 04.01.2024 | 14,93 | 15,21 | 14,73 | 14,90 | 0,07% | 10.453,00 |
| 03.01.2024 | 15,04 | 15,19 | 14,70 | 14,89 | -2,04% | 8.228,00 |
| 02.01.2024 | 15,65 | 15,98 | 15,14 | 15,20 | -4,28% | 36.064,00 |
| 29.12.2023 | 16,15 | 16,15 | 15,72 | 15,88 | -0,31% | 3.468,00 |
| 28.12.2023 | 15,77 | 16,09 | 15,53 | 15,93 | 1,46% | 14.322,00 |
| 27.12.2023 | 16,26 | 16,26 | 15,70 | 15,70 | -1,29% | 11.738,00 |
| 22.12.2023 | 15,72 | 16,15 | 15,72 | 15,91 | -0,81% | 9.699,00 |
| 21.12.2023 | 16,08 | 16,08 | 15,90 | 16,04 | 0,22% | 5.802,00 |
| 20.12.2023 | 16,30 | 16,47 | 15,92 | 16,00 | -1,60% | 10.613,00 |
| 19.12.2023 | 16,25 | 16,56 | 16,15 | 16,26 | 0,03% | 5.377,00 |
| 18.12.2023 | 16,80 | 16,89 | 16,26 | 16,26 | -2,61% | 3.869,00 |
| 15.12.2023 | 16,73 | 17,32 | 16,69 | 16,69 | 1,49% | 9.600,00 |
| 14.12.2023 | 16,38 | 16,82 | 16,38 | 16,45 | 0,89% | 1.992,00 |
| 13.12.2023 | 15,93 | 16,37 | 15,93 | 16,30 | 1,12% | 10.226,00 |
| 12.12.2023 | 16,36 | 16,71 | 15,98 | 16,12 | -2,77% | 8.931,00 |
| 11.12.2023 | 16,64 | 16,95 | 16,45 | 16,58 | -0,12% | 3.798,00 |
| 08.12.2023 | 16,15 | 16,60 | 15,92 | 16,60 | 3,81% | 2.302,00 |
| 07.12.2023 | 15,95 | 16,30 | 15,71 | 15,99 | -0,06% | 9.072,00 |
| 06.12.2023 | 17,00 | 17,01 | 16,00 | 16,00 | -5,04% | 18.532,00 |
| 05.12.2023 | 17,00 | 17,16 | 16,59 | 16,85 | -0,12% | 7.707,00 |
| 04.12.2023 | 18,75 | 18,75 | 16,87 | 16,87 | -6,67% | 15.926,00 |
| 01.12.2023 | 18,16 | 18,56 | 18,00 | 18,08 | -0,96% | 5.541,00 |
| 30.11.2023 | 18,10 | 18,45 | 18,06 | 18,25 | 1,28% | 2.084,00 |
| 29.11.2023 | 18,35 | 18,44 | 18,02 | 18,02 | 0,03% | 3.261,00 |