Deutsche Märkte schließen in 2 Stunden 39 Minuten

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,03-0,85 (-5,32%)
Ab 11:21AM EDT. Markt geöffnet.
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 202315,6115,7714,9815,0315,0323.550.781
02. Okt. 202316,0316,4415,7715,8815,8840.933.300
29. Sept. 202316,1116,8115,9616,0016,0077.919.600
28. Sept. 202315,1415,9614,8215,7715,7766.590.800
27. Sept. 202314,2014,9614,1614,8514,8562.780.600
26. Sept. 202313,9514,1713,8813,9613,9637.276.200
25. Sept. 202314,0014,2413,8214,2214,2239.693.900
22. Sept. 202314,2314,4114,0314,1314,1347.714.500
21. Sept. 202314,3414,6013,6814,0014,0072.831.500
20. Sept. 202315,2515,4314,7314,7414,7437.640.500
19. Sept. 202315,3415,5214,9515,1515,1537.804.800
18. Sept. 202315,1815,6315,0715,4615,4637.404.100
15. Sept. 202315,7715,9015,1715,3315,3356.161.900
14. Sept. 202315,6916,0415,4715,8315,8338.572.500
13. Sept. 202315,6315,8515,4215,6015,6034.354.400
12. Sept. 202315,4616,1515,4315,5915,5939.497.900
11. Sept. 202315,4116,1015,3615,7915,7955.294.700
08. Sept. 202315,1215,6115,0915,1315,1333.862.000
07. Sept. 202314,8815,2414,2915,2115,2151.798.800
06. Sept. 202315,1715,6215,0815,3015,3038.738.100
05. Sept. 202315,0815,4214,9015,2115,2133.818.400
01. Sept. 202315,1615,3614,8315,1815,1845.107.800
31. Aug. 202315,6015,8514,6514,9814,98101.517.200
30. Aug. 202315,4616,3515,3316,3316,3365.674.100
29. Aug. 202314,6015,6314,5015,4015,4047.213.200
28. Aug. 202314,6914,8814,5014,6414,6435.964.700
25. Aug. 202314,1414,6514,0114,5314,5355.668.900
24. Aug. 202315,7015,7113,8814,1414,1493.586.200
23. Aug. 202314,5015,4714,4215,3015,3053.523.300
22. Aug. 202314,7615,1314,6314,6714,6752.106.900
21. Aug. 202314,4214,7814,3414,5014,5043.206.200
18. Aug. 202313,8814,6013,6814,4014,4070.047.000
17. Aug. 202315,3915,4414,0314,1514,1591.086.700
16. Aug. 202315,2115,7315,1215,4515,4540.394.600
15. Aug. 202315,6115,8715,2915,3715,3744.000.400
14. Aug. 202315,2015,7414,9515,7215,7247.511.400
11. Aug. 202315,0515,5814,9115,4115,4156.489.900
10. Aug. 202315,4415,8715,2515,4115,4173.129.100
09. Aug. 202316,7616,9215,1015,2515,25126.230.400
08. Aug. 202317,4917,4916,1017,0417,04143.014.200
07. Aug. 202318,2518,3917,0117,9917,99133.808.400
04. Aug. 202318,8719,0818,0818,2018,2071.979.800
03. Aug. 202318,6319,3018,6118,7118,7154.345.900
02. Aug. 202319,2619,6218,1518,9718,9798.215.800
01. Aug. 202319,4620,2419,2319,9919,9999.336.200
31. Juli 202318,8220,0018,3819,8419,84142.173.800
28. Juli 202317,2117,9716,7417,8117,81106.125.600
27. Juli 202316,8017,1916,0016,1516,1550.685.200
26. Juli 202316,4016,6916,1316,4316,4335.804.800
25. Juli 202316,3516,8616,3516,5516,5536.612.900
24. Juli 202316,6116,6916,1216,3216,3236.133.600
21. Juli 202317,4717,4916,0016,4316,4363.260.300
20. Juli 202317,5418,0016,9817,1317,1362.711.600
19. Juli 202318,0219,0017,7618,0518,0589.044.600
18. Juli 202317,8818,1317,1918,0818,0887.365.700
17. Juli 202316,4217,5916,3217,4017,4063.505.000
14. Juli 202316,7617,0016,2716,4016,4045.018.700
13. Juli 202316,7017,2616,6316,7416,7458.397.800
12. Juli 202316,7816,9416,4116,5916,5950.079.400
11. Juli 202316,4716,9316,1516,4916,4963.236.600
10. Juli 202315,3716,3314,9416,3016,3062.823.600
07. Juli 202315,2315,9015,1915,3415,3448.109.800
06. Juli 202315,3215,3814,6215,1315,1356.534.000
05. Juli 202315,4315,7715,2315,7015,7039.179.900
03. Juli 202315,4915,5915,1915,5215,5226.037.400
30. Juni 202315,4815,8015,2315,3315,3342.081.000
29. Juni 202315,4015,5715,0615,2015,2046.300.900
28. Juni 202314,5315,4314,4715,2815,2866.001.000
27. Juni 202314,2214,7613,9614,6114,6155.410.500
26. Juni 202313,8714,4213,8313,9413,9450.679.900
23. Juni 202313,6414,1413,5614,0314,0374.640.600
22. Juni 202314,3014,4413,8614,0514,05103.461.000
21. Juni 202315,6615,7614,3714,6414,6497.885.000
20. Juni 202315,9916,8915,5815,7915,7981.335.000
16. Juni 202316,8716,9116,0116,3016,3090.473.900
15. Juni 202315,6616,7915,4916,6016,6091.200.900
14. Juni 202315,9316,1915,4415,9115,9170.871.900
13. Juni 202316,1816,2715,1616,0016,00112.765.900
12. Juni 202315,4416,0315,3315,6515,6589.900.400
09. Juni 202315,3615,9814,8215,0215,0293.983.400
08. Juni 202314,4415,5914,3915,1915,19115.591.600
07. Juni 202316,0117,1614,5214,6914,69227.244.100
06. Juni 202315,3015,5814,9215,4615,4674.284.300
05. Juni 202314,3615,7014,3615,2415,24109.017.800
02. Juni 202314,6515,0314,1614,5214,5279.328.400
01. Juni 202314,4615,2214,2014,5414,54126.015.100
31. Mai 202314,1914,7913,8214,7114,71130.392.200
30. Mai 202314,4415,0114,2414,7114,71159.089.300
26. Mai 202312,8414,1912,8213,6513,65127.311.200
25. Mai 202313,1813,2212,3412,8412,84106.557.800
24. Mai 202312,0512,4311,8212,2312,2390.496.900
23. Mai 202311,9513,4211,8712,6412,64148.701.800
22. Mai 202311,6212,1011,3911,8411,8476.377.100
19. Mai 202311,9712,4111,5211,7111,71148.321.300
18. Mai 202310,4611,8110,3911,7411,74171.402.300
17. Mai 20239,5410,289,4610,2510,2563.834.500
16. Mai 20239,409,639,359,479,4742.311.900
15. Mai 20239,219,609,029,529,5253.555.500
12. Mai 20239,8610,019,479,509,5062.031.700
11. Mai 202310,1410,169,719,889,8873.754.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...