Deutsche Märkte geschlossen

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
7,85+0,35 (+4,67%)
Ab 03:45PM EST. Markt geöffnet.
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20227,517,887,477,857,8528.413.269
30. Nov. 20227,147,517,037,507,5032.676.900
29. Nov. 20227,207,307,057,087,0822.150.800
28. Nov. 20227,237,407,157,167,1619.438.000
25. Nov. 20227,327,347,197,287,2810.824.400
23. Nov. 20227,257,427,127,377,3724.182.900
22. Nov. 20227,187,256,987,227,2227.327.800
21. Nov. 20227,317,327,077,197,1936.605.600
18. Nov. 20227,767,797,317,397,3927.204.400
17. Nov. 20227,837,887,537,627,6233.746.500
16. Nov. 20228,188,248,008,068,0628.436.000
15. Nov. 20228,458,478,158,348,3434.454.100
14. Nov. 20228,188,327,958,108,1037.402.700
11. Nov. 20227,488,427,388,418,4155.292.000
10. Nov. 20227,467,977,437,647,6458.579.800
09. Nov. 20227,127,186,956,986,9842.517.300
08. Nov. 20227,087,426,917,217,2156.353.900
07. Nov. 20227,787,856,897,027,0299.332.800
04. Nov. 20228,198,207,657,937,9364.257.800
03. Nov. 20228,078,307,878,088,0836.419.500
02. Nov. 20228,708,768,208,228,2236.042.600
01. Nov. 20228,999,068,568,658,6529.800.000
31. Okt. 20228,598,838,438,798,7931.376.100
28. Okt. 20228,558,668,368,648,6420.697.400
27. Okt. 20228,688,788,468,608,6028.940.800
26. Okt. 20228,489,058,398,578,5733.530.900
25. Okt. 20228,368,668,368,668,6631.001.500
24. Okt. 20228,308,308,018,278,2728.062.200
21. Okt. 20227,938,327,818,298,2930.705.700
20. Okt. 20227,738,267,738,048,0426.689.500
19. Okt. 20228,068,137,847,917,9126.594.000
18. Okt. 20228,158,338,048,168,1637.120.400
17. Okt. 20227,718,067,697,947,9431.751.700
14. Okt. 20228,238,317,537,537,5337.430.100
13. Okt. 20227,748,207,578,088,0836.040.900
12. Okt. 20228,068,107,828,078,0730.201.600
11. Okt. 20227,998,307,708,048,0440.775.800
10. Okt. 20228,178,187,888,068,0626.923.300
07. Okt. 20228,268,288,118,158,1529.550.500
06. Okt. 20228,408,608,318,478,4727.653.400
05. Okt. 20228,268,488,078,428,4237.790.200
04. Okt. 20228,488,618,348,468,4636.313.300
03. Okt. 20228,158,307,978,248,2435.524.000
30. Sept. 20228,018,507,978,138,1347.454.800
29. Sept. 20228,058,337,788,088,0857.845.800
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. 20227,207,427,137,407,4034.197.300
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. 20227,757,937,647,787,7842.155.500
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. 20227,677,677,357,407,4025.965.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...