Deutsche Märkte geschlossen

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,53+0,97 (+4,12%)
Börsenschluss: 04:00PM EST
24,50 -0,03 (-0,12%)
Nachbörse: 04:36PM EST
Zeitraum:
27. Feb. 2023 - 27. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Feb. 202423,7624,6223,7224,5324,5364.045.275
26. Feb. 202423,0323,8822,9423,5623,5646.499.500
23. Feb. 202423,5324,0722,8222,9722,9748.687.300
22. Feb. 202423,7723,9523,0523,5923,5964.458.200
21. Feb. 202422,3022,9322,2922,7422,7460.411.500
20. Feb. 202423,8424,0022,7223,4023,4093.374.300
16. Feb. 202424,9625,5024,3924,4424,4465.212.100
15. Feb. 202425,0425,4624,7125,4125,4170.544.300
14. Feb. 202424,1525,5023,7525,1925,1997.227.900
13. Feb. 202423,5324,6623,3124,0124,01102.293.300
12. Feb. 202423,9125,5223,8225,0525,05108.173.000
09. Feb. 202425,0425,1123,5724,3824,38149.062.000
08. Feb. 202423,9625,0623,3224,5124,51212.671.100
07. Feb. 202421,6023,8721,3823,6023,60254.911.100
06. Feb. 202420,3022,1819,7621,8721,87420.501.900
05. Feb. 202417,5617,8716,4816,7216,72167.698.300
02. Feb. 202416,3417,0216,1517,0217,0256.983.900
01. Feb. 202416,2116,4916,0316,3316,3340.454.400
31. Jan. 202416,4116,7616,0716,0916,0943.582.500
30. Jan. 202417,0417,2416,6616,7416,7436.388.200
29. Jan. 202416,4517,1116,4317,0917,0935.987.800
26. Jan. 202416,4016,7516,3416,3516,3528.612.200
25. Jan. 202416,9217,0016,3116,4616,4644.589.000
24. Jan. 202417,5117,6516,7416,7516,7542.710.700
23. Jan. 202417,6417,7317,2017,3317,3337.794.300
22. Jan. 202417,4618,3517,4317,6017,6085.573.900
19. Jan. 202416,5716,7816,1516,7816,7840.538.700
18. Jan. 202416,7516,8116,1016,4016,4035.239.700
17. Jan. 202416,2616,4116,0516,3916,3930.832.800
16. Jan. 202416,5916,7416,2916,5316,5332.659.300
12. Jan. 202416,6817,0616,6216,7616,7633.861.400
11. Jan. 202416,8116,9316,1716,6816,6839.552.400
10. Jan. 202416,5017,0316,4016,7916,7941.254.400
09. Jan. 202416,5116,6316,2816,3916,3935.794.500
08. Jan. 202416,2216,8916,1416,6716,6749.090.000
05. Jan. 202415,7016,1315,6615,9815,9857.628.800
04. Jan. 202416,0516,5815,9516,2516,2539.937.700
03. Jan. 202416,1216,3816,0116,0916,0946.865.200
02. Jan. 202416,9516,9516,5016,5816,5841.626.700
29. Dez. 202317,5217,6417,1017,1717,1738.805.000
28. Dez. 202317,4617,8417,4217,5617,5638.990.000
27. Dez. 202317,7817,9117,4517,4717,4732.918.400
26. Dez. 202317,4417,7517,3317,6817,6831.750.700
22. Dez. 202317,7017,7017,3317,4117,4133.615.000
21. Dez. 202317,5317,7417,4217,5917,5930.493.600
20. Dez. 202317,8717,9217,1917,2517,2558.666.900
19. Dez. 202317,9818,1917,8417,9517,9543.530.300
18. Dez. 202318,2118,5817,7717,8417,8460.188.100
15. Dez. 202318,6719,1518,0418,2018,2093.004.400
14. Dez. 202318,1718,5817,7218,2118,2167.462.800
13. Dez. 202317,6517,9017,2217,8717,8752.682.600
12. Dez. 202317,6917,8817,2317,5017,5046.231.900
11. Dez. 202317,9718,2817,7017,7717,7750.929.600
08. Dez. 202317,1817,9217,0917,7717,7757.404.600
07. Dez. 202317,2217,4817,0817,2217,2256.455.000
06. Dez. 202317,6917,8317,0517,1317,1396.111.000
05. Dez. 202318,2518,5517,9618,3018,3054.460.800
04. Dez. 202319,7519,9018,2718,4018,40104.948.500
01. Dez. 202319,9320,2919,5520,2720,2761.336.000
30. Nov. 202319,9420,2319,6820,0520,0555.501.000
29. Nov. 202319,9420,3119,7819,8419,8462.782.100
28. Nov. 202319,1119,8019,0319,7119,7154.170.700
27. Nov. 202319,1319,5018,6219,0819,0858.808.200
24. Nov. 202319,3819,6018,9319,2019,2039.800.400
22. Nov. 202320,2620,4419,3319,6919,6968.326.000
21. Nov. 202321,1121,8519,7219,8019,80106.643.300
20. Nov. 202320,6521,6020,5621,3421,3490.270.000
17. Nov. 202319,6820,5819,6620,4920,4969.497.400
16. Nov. 202319,8019,8819,2919,7719,7749.942.800
15. Nov. 202319,9020,3719,6119,9519,9575.533.500
14. Nov. 202320,0020,1019,5019,9419,9483.230.500
13. Nov. 202319,5919,8819,3019,7119,7174.877.500
10. Nov. 202318,1619,7218,0619,6719,6792.748.000
09. Nov. 202318,6618,8718,1618,2718,2748.454.200
08. Nov. 202318,8518,9318,1518,4918,4946.063.100
07. Nov. 202318,8619,1718,5318,8018,8056.289.100
06. Nov. 202318,9919,0817,9318,5418,5479.952.600
03. Nov. 202318,0219,0817,7618,8918,89109.039.500
02. Nov. 202317,4818,3017,2117,9717,97170.406.800
01. Nov. 202314,8014,9614,4814,9214,9254.419.100
31. Okt. 202314,5815,0114,5514,8014,8040.195.400
30. Okt. 202315,2715,2914,5614,6914,6946.886.400
27. Okt. 202315,4815,6014,9615,0715,0739.913.600
26. Okt. 202315,6015,9115,0515,2915,2949.351.800
25. Okt. 202316,5716,6315,5815,5915,5946.706.500
24. Okt. 202316,3816,9316,3016,6416,6439.833.800
23. Okt. 202315,9016,3415,2116,2016,2055.967.200
20. Okt. 202316,8516,9415,8116,1116,1163.738.300
19. Okt. 202317,4417,5816,9717,0617,0646.303.200
18. Okt. 202317,8118,2217,1917,2017,2044.208.300
17. Okt. 202317,0018,0316,9117,8417,8454.401.300
16. Okt. 202317,2117,4616,6717,3617,3644.987.300
13. Okt. 202318,0618,1617,2717,3617,3654.541.600
12. Okt. 202317,9218,2417,5517,9417,9457.940.900
11. Okt. 202317,8718,4417,7317,9217,9255.745.600
10. Okt. 202318,0618,4017,6217,8017,8099.971.500
09. Okt. 202316,2517,8316,2217,6117,61106.161.200
06. Okt. 202315,5616,6915,5116,6116,6165.511.400
05. Okt. 202315,5615,9015,4115,8115,8149.648.100
04. Okt. 202315,4615,8515,1615,7315,7352.786.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...