Deutsche Märkte geschlossen

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,08+0,14 (+1,76%)
Börsenschluss: 04:00PM EDT
8,10 +0,02 (+0,25%)
Nachbörse: 05:43PM EDT
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20228,058,337,788,088,0857.786.069
28. Sept. 20227,638,007,627,947,9431.955.900
27. Sept. 20227,697,847,467,637,6331.794.700
26. Sept. 20227,357,837,357,537,5345.429.800
23. Sept. 20227,207,427,137,407,4034.170.300
22. Sept. 20227,747,747,247,377,3749.138.300
21. Sept. 20227,728,077,667,697,6936.814.500
20. Sept. 20227,787,917,607,627,6230.349.600
19. Sept. 20227,647,867,587,867,8629.238.800
16. Sept. 20227,757,937,647,787,7842.065.600
15. Sept. 20227,478,107,458,018,0151.700.600
14. Sept. 20227,457,637,337,637,6329.422.500
13. Sept. 20227,637,667,457,487,4829.770.700
12. Sept. 20227,868,037,828,018,0130.544.800
09. Sept. 20227,687,827,647,797,7927.822.300
08. Sept. 20227,337,537,277,537,5326.303.600
07. Sept. 20227,277,437,187,397,3930.330.000
06. Sept. 20227,457,467,177,287,2830.429.400
02. Sept. 20227,677,677,357,407,4025.920.500
01. Sept. 20227,617,627,227,497,4939.079.700
31. Aug. 20227,958,007,707,727,7228.691.500
30. Aug. 20227,937,977,687,797,7927.189.200
29. Aug. 20227,828,007,767,817,8128.566.200
26. Aug. 20228,428,437,937,947,9434.150.400
25. Aug. 20228,228,438,058,428,4225.635.600
24. Aug. 20228,048,367,988,108,1026.576.400
23. Aug. 20228,108,288,008,018,0125.658.500
22. Aug. 20228,328,408,068,078,0737.824.900
19. Aug. 20229,009,018,488,518,5140.560.200
18. Aug. 20229,429,479,129,159,1526.365.600
17. Aug. 20229,569,629,339,439,4333.933.600
16. Aug. 20229,859,889,369,749,7440.603.900
15. Aug. 20229,8210,109,769,919,9133.263.400
12. Aug. 20229,559,979,429,919,9130.638.200
11. Aug. 20229,7610,059,409,429,4244.790.900
10. Aug. 20229,519,669,329,599,5946.054.900
09. Aug. 20229,549,579,019,259,2558.788.900
08. Aug. 20229,7710,409,719,829,82125.272.600
05. Aug. 202211,0111,6210,8511,4511,4550.264.800
04. Aug. 202211,1911,4111,0311,3211,3232.093.400
03. Aug. 202211,0811,3411,0411,2011,2035.796.500
02. Aug. 202210,3211,2310,2610,9210,9240.958.800
01. Aug. 202210,2510,7010,1210,4710,4731.694.700
29. Juli 202210,0110,359,9210,3510,3531.106.600
28. Juli 202210,0310,209,7410,1310,1327.172.900
27. Juli 20229,6710,039,5010,0210,0229.810.900
26. Juli 20229,669,669,389,409,4021.997.800
25. Juli 20229,839,859,529,689,6821.485.000
22. Juli 202210,3510,579,739,849,8438.915.500
21. Juli 202210,3710,7610,2210,4910,4951.691.200
20. Juli 20229,4410,209,4410,1110,1140.845.200
19. Juli 20229,159,378,899,349,3429.033.800
18. Juli 20229,259,459,019,039,0332.428.400
15. Juli 20229,019,128,659,049,0434.918.100
14. Juli 20229,239,288,858,908,9026.702.100
13. Juli 20229,229,559,059,289,2832.461.300
12. Juli 20229,669,969,279,499,4942.765.800
11. Juli 20229,989,999,539,569,5634.015.100
08. Juli 20229,9210,389,8310,1710,1736.737.100
07. Juli 20229,7610,289,7510,1810,1835.672.500
06. Juli 202210,0110,319,749,809,8054.604.300
05. Juli 20229,1410,109,0010,0710,0755.854.800
01. Juli 20229,119,439,039,279,2733.504.400
30. Juni 20229,029,198,729,079,0733.636.400
29. Juni 20229,359,429,079,239,2340.408.700
28. Juni 20229,579,889,199,319,3145.589.000
27. Juni 202210,1510,169,519,629,6244.768.000
24. Juni 20229,5310,209,4810,1910,1967.826.000
23. Juni 20229,029,508,849,469,4644.618.000
22. Juni 20228,529,288,459,019,0143.430.600
21. Juni 20228,599,058,568,718,7148.887.600
17. Juni 20227,708,337,698,248,2445.518.000
16. Juni 20227,847,997,587,677,6736.793.500
15. Juni 20227,928,307,828,128,1238.235.300
14. Juni 20227,747,987,597,827,8230.564.100
13. Juni 20227,998,007,507,647,6440.943.000
10. Juni 20228,488,588,148,268,2630.225.800
09. Juni 20229,139,168,678,688,6830.527.400
08. Juni 20229,189,429,099,189,1829.056.300
07. Juni 20228,899,148,739,139,1328.049.400
06. Juni 20229,119,218,788,988,9835.101.100
03. Juni 20229,049,258,868,948,9436.632.300
02. Juni 20228,549,398,469,309,3041.347.000
01. Juni 20228,728,988,388,468,4634.438.100
31. Mai 20228,979,108,568,688,6841.672.300
27. Mai 20228,508,858,438,858,8537.064.000
26. Mai 20227,848,407,778,368,3639.738.900
25. Mai 20227,528,027,517,967,9635.068.900
24. Mai 20227,987,997,377,557,5547.218.700
23. Mai 20228,018,177,808,018,0127.755.200
20. Mai 20228,268,407,718,088,0840.879.100
19. Mai 20227,978,587,958,318,3135.780.900
18. Mai 20228,218,437,928,018,0129.304.600
17. Mai 20228,108,468,018,368,3638.620.800
16. Mai 20228,178,438,018,048,0446.153.200
13. Mai 20227,528,357,528,348,3469.242.700
12. Mai 20226,557,386,447,347,3482.147.300
11. Mai 20227,287,546,666,716,7172.894.900
10. Mai 20227,567,706,937,297,2986.932.400
09. Mai 20227,787,857,327,467,46170.871.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...