Deutsche Märkte geschlossen

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,44-0,01 (-0,06%)
Ab 01:10PM EDT. Markt geöffnet.
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. März 20238,448,628,358,448,4418.398.047
21. März 20238,208,518,178,458,4527.040.600
20. März 20237,768,107,728,088,0825.497.400
17. März 20237,938,037,847,887,8820.885.600
16. März 20238,018,087,867,987,9820.255.400
15. März 20237,817,997,707,907,9028.217.400
14. März 20238,058,147,787,897,8933.460.100
13. März 20237,298,157,197,877,8763.183.500
10. März 20237,597,687,287,357,3541.841.600
09. März 20238,078,267,687,697,6929.005.900
08. März 20238,368,588,068,138,1338.723.600
07. März 20238,278,438,198,288,2826.819.600
06. März 20238,348,458,208,288,2828.316.200
03. März 20238,008,508,008,338,3343.109.700
02. März 20237,598,037,567,977,9736.538.700
01. März 20237,837,917,697,697,6927.939.100
28. Feb. 20237,968,107,807,847,8432.937.000
27. Feb. 20238,128,237,968,038,0335.270.000
24. Feb. 20237,948,207,878,098,0941.518.600
23. Feb. 20238,428,487,918,178,1760.015.500
22. Feb. 20238,488,638,168,368,3655.346.000
21. Feb. 20239,019,108,408,478,4765.226.600
17. Feb. 20239,579,719,099,209,2062.137.800
16. Feb. 20239,6510,319,609,719,7188.638.800
15. Feb. 20239,1610,239,1110,1110,11153.210.400
14. Feb. 20238,599,308,239,229,22216.055.200
13. Feb. 20237,587,787,457,617,6187.397.100
10. Feb. 20237,797,867,467,517,5143.042.400
09. Feb. 20238,348,437,947,957,9533.366.700
08. Feb. 20238,258,578,178,228,2235.105.500
07. Feb. 20238,338,418,068,338,3342.201.800
06. Feb. 20238,318,538,248,318,3138.845.500
03. Feb. 20238,548,908,378,418,4164.785.500
02. Feb. 20238,519,218,478,998,9971.889.700
01. Feb. 20237,738,227,688,208,2050.123.700
31. Jan. 20237,417,827,387,787,7840.984.000
30. Jan. 20237,507,617,367,377,3728.567.800
27. Jan. 20237,197,737,147,557,5537.555.200
26. Jan. 20237,377,457,047,247,2428.005.600
25. Jan. 20236,927,276,697,227,2237.147.900
24. Jan. 20237,007,427,007,027,0222.649.500
23. Jan. 20237,037,416,997,387,3831.633.300
20. Jan. 20236,767,066,727,027,0228.751.700
19. Jan. 20236,806,896,676,736,7324.841.700
18. Jan. 20237,167,306,886,906,9032.743.400
17. Jan. 20236,997,156,737,077,0730.910.300
13. Jan. 20236,847,016,816,966,9620.981.000
12. Jan. 20237,017,056,787,017,0130.152.500
11. Jan. 20236,846,996,766,986,9825.936.700
10. Jan. 20236,506,726,496,706,7028.236.600
09. Jan. 20236,496,676,406,506,5031.028.900
06. Jan. 20236,406,456,096,406,4030.596.400
05. Jan. 20236,456,496,256,326,3234.186.000
04. Jan. 20236,486,686,376,586,5831.660.500
03. Jan. 20236,586,646,286,396,3929.969.900
30. Dez. 20226,196,426,196,426,4227.830.900
29. Dez. 20226,106,536,106,406,4042.694.200
28. Dez. 20225,986,175,956,076,0730.096.800
27. Dez. 20226,156,225,926,006,0034.573.300
23. Dez. 20226,276,306,076,296,2920.419.000
22. Dez. 20226,376,386,186,326,3228.066.000
21. Dez. 20226,246,526,046,506,5034.408.600
20. Dez. 20226,296,546,206,316,3130.215.600
19. Dez. 20226,806,836,326,356,3541.511.600
16. Dez. 20227,027,086,766,906,9032.655.600
15. Dez. 20227,177,307,017,017,0125.417.100
14. Dez. 20227,507,607,267,357,3522.653.800
13. Dez. 20227,737,977,497,507,5041.033.800
12. Dez. 20227,117,317,097,297,2922.672.400
09. Dez. 20227,067,197,037,117,1123.367.300
08. Dez. 20227,107,276,947,127,1223.107.700
07. Dez. 20227,087,357,027,077,0728.351.600
06. Dez. 20227,197,206,886,996,9932.868.100
05. Dez. 20227,627,707,117,197,1932.158.200
02. Dez. 20227,617,767,507,667,6618.794.000
01. Dez. 20227,517,887,477,867,8634.424.400
30. Nov. 20227,147,517,037,507,5032.745.700
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. 20227,767,797,317,397,3927.245.200
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. 20227,488,427,388,418,4155.324.100
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. 20228,198,207,657,937,9364.338.900
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...