19,458€
-2,93%
Echtzeit-Aktienkurs Palantir Technologies Inc.
Bid:
Ask:
Aktienkurse zur Palantir Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,53 | 20,04 | 19,45 | 19,48 | -2,82% | 66.879,00 |
| 18.04.2024 | 20,13 | 20,13 | 19,45 | 20,05 | -1,01% | 40.652,00 |
| 17.04.2024 | 20,58 | 20,82 | 20,20 | 20,25 | -0,98% | 27.181,00 |
| 16.04.2024 | 20,52 | 20,60 | 20,06 | 20,45 | -3,29% | 61.261,00 |
| 15.04.2024 | 21,42 | 21,73 | 21,05 | 21,15 | -1,97% | 48.598,00 |
| 12.04.2024 | 21,55 | 21,76 | 21,30 | 21,57 | 2,69% | 60.782,00 |
| 11.04.2024 | 20,95 | 21,09 | 20,72 | 21,01 | 0,05% | 26.644,00 |
| 10.04.2024 | 21,02 | 21,10 | 20,48 | 21,00 | 0,89% | 31.976,00 |
| 09.04.2024 | 21,21 | 21,26 | 20,70 | 20,81 | -2,19% | 33.255,00 |
| 08.04.2024 | 21,30 | 21,40 | 20,95 | 21,28 | 0,93% | 69.888,00 |
| 05.04.2024 | 20,92 | 21,51 | 20,68 | 21,08 | -1,61% | 79.429,00 |
| 04.04.2024 | 21,06 | 22,12 | 21,01 | 21,43 | 1,42% | 64.070,00 |
| 03.04.2024 | 21,07 | 21,24 | 20,77 | 21,13 | 1,93% | 58.497,00 |
| 02.04.2024 | 21,11 | 21,40 | 20,18 | 20,73 | -3,33% | 111.009,00 |
| 28.03.2024 | 22,66 | 22,75 | 21,39 | 21,44 | -5,26% | 86.460,00 |
| 27.03.2024 | 23,14 | 23,50 | 22,46 | 22,63 | -3,25% | 41.474,00 |
| 26.03.2024 | 22,76 | 23,50 | 22,62 | 23,39 | 3,77% | 45.280,00 |
| 25.03.2024 | 22,39 | 22,59 | 22,17 | 22,54 | 0,81% | 36.994,00 |
| 22.03.2024 | 22,74 | 22,81 | 22,28 | 22,36 | -2,19% | 105.781,00 |
| 21.03.2024 | 22,99 | 23,29 | 22,75 | 22,86 | 3,72% | 52.820,00 |
| 20.03.2024 | 21,91 | 22,18 | 21,77 | 22,04 | 1,43% | 33.645,00 |
| 19.03.2024 | 21,98 | 22,08 | 21,17 | 21,73 | -0,78% | 35.756,00 |
| 18.03.2024 | 21,85 | 22,00 | 21,44 | 21,90 | 0,64% | 43.559,00 |
| 15.03.2024 | 22,21 | 22,49 | 21,67 | 21,76 | -2,94% | 62.054,00 |
| 14.03.2024 | 23,03 | 23,25 | 22,22 | 22,42 | -2,44% | 71.544,00 |
| 13.03.2024 | 22,75 | 23,23 | 22,40 | 22,98 | 1,14% | 73.921,00 |
| 12.03.2024 | 23,52 | 23,60 | 22,52 | 22,72 | -4,09% | 89.703,00 |
| 11.03.2024 | 23,80 | 24,53 | 23,43 | 23,69 | -0,84% | 86.075,00 |
| 08.03.2024 | 24,50 | 24,89 | 23,68 | 23,89 | -3,24% | 98.592,00 |
| 07.03.2024 | 24,12 | 25,23 | 23,95 | 24,69 | 3,00% | 155.762,00 |
| 06.03.2024 | 22,00 | 24,12 | 21,95 | 23,97 | 10,21% | 191.473,00 |
| 05.03.2024 | 21,97 | 22,45 | 21,56 | 21,75 | -1,89% | 82.343,00 |
| 04.03.2024 | 22,11 | 22,81 | 21,70 | 22,17 | -3,86% | 139.839,00 |
| 01.03.2024 | 23,39 | 23,72 | 22,64 | 23,06 | 1,90% | 143.075,00 |
| 29.02.2024 | 22,43 | 23,31 | 22,23 | 22,63 | -0,75% | 86.465,00 |
| 28.02.2024 | 23,00 | 23,08 | 22,46 | 22,80 | 1,69% | 123.176,00 |
| 27.02.2024 | 21,80 | 22,61 | 21,74 | 22,42 | 2,70% | 49.925,00 |
| 26.02.2024 | 21,22 | 21,99 | 21,17 | 21,83 | 2,73% | 50.671,00 |
| 23.02.2024 | 21,67 | 22,08 | 21,10 | 21,25 | -2,88% | 66.190,00 |
| 22.02.2024 | 22,51 | 22,62 | 21,35 | 21,88 | 4,24% | 216.813,00 |
| 21.02.2024 | 21,15 | 21,21 | 20,47 | 20,99 | -0,47% | 127.553,00 |
| 20.02.2024 | 22,44 | 22,50 | 21,09 | 21,09 | -8,34% | 437.559,00 |
| 19.02.2024 | 22,48 | 23,06 | 22,04 | 23,01 | -1,24% | 57.223,00 |
| 16.02.2024 | 23,43 | 23,69 | 22,84 | 23,30 | 0,09% | 99.128,00 |
| 15.02.2024 | 23,67 | 23,81 | 22,97 | 23,28 | -1,36% | 97.263,00 |
| 14.02.2024 | 22,37 | 23,60 | 22,22 | 23,60 | 4,15% | 129.751,00 |
| 13.02.2024 | 23,19 | 23,26 | 22,01 | 22,66 | -3,90% | 117.706,00 |
| 12.02.2024 | 22,52 | 23,64 | 22,08 | 23,58 | 5,83% | 266.940,00 |
| 09.02.2024 | 23,04 | 23,35 | 21,87 | 22,28 | -0,71% | 277.943,00 |
| 08.02.2024 | 21,98 | 22,83 | 21,69 | 22,44 | 2,56% | 157.140,00 |
| 07.02.2024 | 20,01 | 21,93 | 19,77 | 21,88 | 12,70% | 683.243,00 |
| 06.02.2024 | 18,10 | 20,34 | 18,00 | 19,42 | 24,02% | 855.723,00 |
| 05.02.2024 | 15,99 | 16,54 | 15,54 | 15,66 | 1,29% | 139.663,00 |
| 02.02.2024 | 15,28 | 15,46 | 15,00 | 15,46 | 4,28% | 63.100,00 |
| 01.02.2024 | 15,06 | 15,21 | 14,80 | 14,82 | -0,94% | 52.947,00 |
| 31.01.2024 | 15,36 | 15,41 | 14,96 | 14,96 | -4,10% | 62.356,00 |
| 30.01.2024 | 15,92 | 15,98 | 15,56 | 15,60 | 0,65% | 84.516,00 |
| 29.01.2024 | 15,15 | 15,64 | 15,13 | 15,50 | 1,74% | 37.982,00 |
| 26.01.2024 | 15,04 | 15,36 | 14,77 | 15,24 | -1,84% | 37.685,00 |
| 25.01.2024 | 15,40 | 15,81 | 15,29 | 15,52 | -2,57% | 115.083,00 |
| 24.01.2024 | 16,09 | 16,19 | 15,80 | 15,93 | -0,69% | 33.161,00 |
| 23.01.2024 | 16,23 | 16,47 | 16,00 | 16,04 | -1,75% | 58.375,00 |
| 22.01.2024 | 15,56 | 16,84 | 15,55 | 16,33 | 9,16% | 82.502,00 |
| 19.01.2024 | 15,18 | 15,30 | 14,96 | 14,96 | -0,83% | 44.840,00 |
| 18.01.2024 | 15,08 | 15,47 | 14,89 | 15,08 | 0,43% | 48.741,00 |
| 17.01.2024 | 14,99 | 15,03 | 14,84 | 15,02 | -1,28% | 45.828,00 |
| 16.01.2024 | 15,24 | 15,38 | 15,00 | 15,21 | -1,39% | 54.320,00 |
| 15.01.2024 | 15,33 | 15,50 | 15,01 | 15,43 | 0,78% | 48.743,00 |
| 12.01.2024 | 15,10 | 15,54 | 14,90 | 15,31 | 2,75% | 63.083,00 |
| 11.01.2024 | 15,39 | 15,52 | 14,83 | 14,90 | -3,09% | 70.200,00 |
| 10.01.2024 | 15,05 | 15,49 | 14,98 | 15,37 | 1,62% | 64.521,00 |
| 09.01.2024 | 15,25 | 15,26 | 14,91 | 15,13 | -0,53% | 72.748,00 |
| 08.01.2024 | 14,61 | 15,27 | 14,48 | 15,21 | 4,72% | 84.478,00 |
| 05.01.2024 | 14,47 | 14,72 | 14,22 | 14,52 | -3,14% | 192.779,00 |
| 04.01.2024 | 14,86 | 15,02 | 14,60 | 14,99 | 1,04% | 84.390,00 |
| 03.01.2024 | 15,15 | 15,15 | 14,61 | 14,84 | -3,51% | 91.029,00 |
| 02.01.2024 | 15,72 | 15,78 | 15,10 | 15,38 | -2,97% | 97.990,00 |
| 29.12.2023 | 15,95 | 15,99 | 15,77 | 15,85 | -1,12% | 62.878,00 |
| 28.12.2023 | 15,82 | 16,04 | 15,74 | 16,03 | 1,52% | 45.316,00 |
| 27.12.2023 | 15,97 | 16,16 | 15,72 | 15,79 | -0,44% | 32.123,00 |
| 22.12.2023 | 15,92 | 16,09 | 15,82 | 15,86 | -1,03% | 124.154,00 |
| 21.12.2023 | 15,85 | 16,11 | 15,84 | 16,02 | -0,74% | 57.965,00 |
| 20.12.2023 | 16,36 | 16,38 | 15,97 | 16,14 | -1,65% | 42.444,00 |
| 19.12.2023 | 16,35 | 16,58 | 16,30 | 16,41 | -1,00% | 58.583,00 |
| 18.12.2023 | 16,78 | 16,99 | 16,57 | 16,58 | -2,84% | 45.013,00 |
| 15.12.2023 | 16,64 | 17,47 | 16,62 | 17,06 | 4,06% | 100.409,00 |
| 14.12.2023 | 16,71 | 16,86 | 16,16 | 16,40 | 2,21% | 67.514,00 |
| 13.12.2023 | 16,27 | 16,39 | 15,99 | 16,04 | -1,56% | 46.275,00 |
| 12.12.2023 | 16,64 | 16,67 | 16,25 | 16,30 | -2,37% | 51.941,00 |
| 11.12.2023 | 16,56 | 16,97 | 16,52 | 16,69 | 2,24% | 64.046,00 |
| 08.12.2023 | 16,05 | 16,42 | 15,97 | 16,33 | 1,65% | 100.761,00 |
| 07.12.2023 | 15,95 | 16,28 | 15,90 | 16,06 | -1,68% | 56.722,00 |
| 06.12.2023 | 16,90 | 17,10 | 15,82 | 16,34 | -3,29% | 153.208,00 |
| 05.12.2023 | 16,84 | 17,12 | 16,68 | 16,89 | -1,43% | 79.684,00 |
| 04.12.2023 | 18,54 | 18,59 | 17,04 | 17,14 | -5,54% | 91.792,00 |
| 01.12.2023 | 18,34 | 18,59 | 17,98 | 18,14 | -0,55% | 63.497,00 |
| 30.11.2023 | 18,23 | 18,53 | 18,00 | 18,24 | 0,25% | 57.231,00 |
| 29.11.2023 | 18,13 | 18,47 | 18,11 | 18,20 | 2,16% | 34.800,00 |
| 28.11.2023 | 17,38 | 17,89 | 17,34 | 17,81 | 0,65% | 32.614,00 |
| 27.11.2023 | 17,48 | 17,71 | 17,02 | 17,70 | 0,08% | 62.487,00 |