78,315€
-0,08%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
Ask:
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,32 | 79,36 | 76,00 | 78,33 | -0,06% | 319,00 |
| 11.11.2026 | 75,99 | 79,84 | 75,42 | 78,38 | 4,77% | 374,00 |
| 10.11.2026 | 71,67 | 75,50 | 69,90 | 74,81 | 4,44% | 688,00 |
| 09.11.2026 | 75,18 | 75,18 | 68,48 | 71,63 | -3,94% | 631,00 |
| 06.11.2026 | 70,85 | 76,58 | 70,63 | 74,57 | 7,83% | 606,00 |
| 05.11.2026 | 75,42 | 76,47 | 65,53 | 69,15 | -9,60% | 3.445,00 |
| 04.11.2026 | 76,53 | 78,23 | 74,27 | 76,50 | -1,02% | 530,00 |
| 03.11.2026 | 77,47 | 79,40 | 75,58 | 77,29 | -0,32% | 758,00 |
| 02.11.2026 | 83,54 | 84,26 | 77,22 | 77,54 | -6,92% | 807,00 |
| 30.10.2026 | 86,24 | 86,49 | 82,01 | 83,30 | -4,91% | 491,00 |
| 29.10.2026 | 87,25 | 89,21 | 85,26 | 87,60 | 0,97% | 500,00 |
| 28.10.2026 | 89,66 | 90,05 | 86,62 | 86,76 | -2,95% | 717,00 |
| 27.10.2026 | 88,20 | 89,59 | 87,76 | 89,40 | 1,56% | 570,00 |
| 26.10.2026 | 83,43 | 88,42 | 82,24 | 88,03 | 5,31% | 714,00 |
| 23.10.2026 | 80,88 | 83,73 | 79,78 | 83,59 | 2,92% | 1.233,00 |
| 22.10.2026 | 78,79 | 81,70 | 77,61 | 81,22 | 1,11% | 1.362,00 |
| 21.10.2026 | 81,12 | 81,51 | 78,49 | 80,33 | 0,40% | 1.599,00 |
| 20.10.2026 | 77,49 | 80,41 | 76,66 | 80,01 | 2,84% | 1.080,00 |
| 19.10.2026 | 79,92 | 80,99 | 77,66 | 77,80 | -0,38% | 393,00 |
| 16.10.2026 | 82,44 | 82,48 | 77,37 | 78,10 | -5,08% | 1.116,00 |
| 15.10.2026 | 81,92 | 82,43 | 81,79 | 82,28 | 0,24% | 55,00 |
| 14.10.2026 | 89,58 | 90,43 | 80,81 | 82,08 | -8,18% | 1.344,00 |
| 13.10.2026 | 90,43 | 92,05 | 87,90 | 89,39 | -1,96% | 814,00 |
| 12.10.2026 | 95,50 | 95,92 | 89,76 | 91,18 | -4,57% | 700,00 |
| 09.10.2026 | 90,31 | 97,92 | 90,17 | 95,55 | 6,07% | 392,00 |
| 08.10.2026 | 93,43 | 93,49 | 88,57 | 90,08 | -3,72% | 1.328,00 |
| 07.10.2026 | 96,28 | 96,86 | 92,89 | 93,56 | -3,01% | 658,00 |
| 06.10.2026 | 96,55 | 99,12 | 95,48 | 96,46 | 0,26% | 779,00 |
| 05.10.2026 | 97,46 | 98,16 | 94,93 | 96,21 | -0,56% | 5.743,00 |
| 02.10.2026 | 96,01 | 100,26 | 95,70 | 96,75 | 1,79% | 4.169,00 |
| 01.10.2026 | 95,12 | 95,71 | 92,23 | 95,05 | 1,12% | 926,00 |
| 30.09.2026 | 95,78 | 99,82 | 93,91 | 94,00 | -1,66% | 489,00 |
| 29.09.2026 | 95,03 | 97,98 | 93,34 | 95,59 | -0,17% | 1.664,00 |
| 28.09.2026 | 99,20 | 101,23 | 95,68 | 95,75 | -4,32% | 1.043,00 |
| 25.09.2026 | 117,93 | 120,70 | 99,90 | 100,07 | -12,91% | 6.615,00 |
| 24.09.2026 | 103,82 | 115,28 | 96,97 | 114,90 | 10,43% | 936,00 |
| 23.09.2026 | 103,52 | 104,88 | 99,84 | 104,05 | 0,68% | 1.034,00 |
| 22.09.2026 | 102,39 | 107,27 | 101,63 | 103,35 | 1,17% | 654,00 |
| 21.09.2026 | 91,76 | 102,52 | 91,61 | 102,15 | 12,25% | 781,00 |
| 18.09.2026 | 93,05 | 94,15 | 89,52 | 91,01 | -2,39% | 845,00 |
| 17.09.2026 | 91,44 | 95,58 | 91,11 | 93,23 | 2,42% | 640,00 |
| 16.09.2026 | 91,45 | 92,92 | 90,54 | 91,03 | -0,40% | 133,00 |
| 15.09.2026 | 91,61 | 93,09 | 90,15 | 91,40 | -0,02% | 53,00 |
| 14.09.2026 | 92,06 | 93,27 | 89,10 | 91,41 | -0,70% | 277,00 |
| 11.09.2026 | 92,66 | 95,30 | 91,70 | 92,05 | -0,32% | 493,00 |
| 10.09.2026 | 95,64 | 96,09 | 91,86 | 92,35 | -3,21% | 931,00 |
| 09.09.2026 | 91,13 | 96,90 | 90,53 | 95,42 | 4,90% | 538,00 |
| 08.09.2026 | 90,36 | 92,89 | 86,72 | 90,96 | 1,71% | 592,00 |
| 07.09.2026 | 90,12 | 90,14 | 89,16 | 89,44 | -1,22% | 203,00 |
| 04.09.2026 | 91,73 | 92,78 | 89,87 | 90,54 | -1,21% | 200,00 |
| 03.09.2026 | 90,88 | 92,14 | 88,24 | 91,65 | 1,08% | 1.029,00 |
| 02.09.2026 | 91,76 | 92,61 | 89,79 | 90,68 | -1,34% | 1.143,00 |
| 01.09.2026 | 95,58 | 95,70 | 91,29 | 91,91 | -3,26% | 309,00 |
| 31.08.2026 | 92,54 | 96,52 | 92,00 | 95,01 | 2,50% | 487,00 |
| 28.08.2026 | 95,70 | 96,52 | 92,28 | 92,69 | -2,88% | 241,00 |
| 27.08.2026 | 93,99 | 95,99 | 93,45 | 95,44 | 2,54% | 1.531,00 |
| 26.08.2026 | 90,66 | 93,98 | 90,37 | 93,07 | 2,75% | 566,00 |
| 25.08.2026 | 90,95 | 91,80 | 89,17 | 90,58 | -0,01% | 1.010,00 |
| 24.08.2026 | 94,58 | 95,04 | 90,29 | 90,59 | -4,15% | 428,00 |
| 21.08.2026 | 94,40 | 96,24 | 93,79 | 94,52 | 0,27% | 654,00 |
| 20.08.2026 | 95,73 | 96,09 | 93,79 | 94,26 | -2,54% | 105,00 |
| 19.08.2026 | 99,48 | 100,28 | 94,66 | 96,72 | -4,28% | 301,00 |
| 05.05.2026 | 90,34 | 101,10 | 90,34 | 101,04 | 11,84% | 6.928,00 |
| 04.05.2026 | 88,81 | 91,88 | 88,36 | 90,35 | 2,82% | 508,00 |
| 30.04.2026 | 84,45 | 87,97 | 84,20 | 87,87 | 2,16% | 146,00 |
| 29.04.2026 | 81,76 | 86,13 | 80,96 | 86,01 | 5,49% | 1.177,00 |
| 28.04.2026 | 81,90 | 83,20 | 81,21 | 81,53 | -0,68% | 598,00 |
| 27.04.2026 | 81,37 | 82,09 | 79,83 | 82,09 | 1,02% | 444,00 |
| 24.04.2026 | 82,96 | 83,43 | 80,96 | 81,27 | -1,35% | 218,00 |
| 23.04.2026 | 82,20 | 82,93 | 80,14 | 82,38 | -0,74% | 1.098,00 |
| 22.04.2026 | 84,12 | 85,18 | 82,47 | 83,00 | -1,20% | 830,00 |
| 21.04.2026 | 82,93 | 84,62 | 81,47 | 84,01 | 1,33% | 442,00 |
| 20.04.2026 | 80,71 | 83,71 | 80,44 | 82,91 | 2,14% | 1.352,00 |
| 17.04.2026 | 82,01 | 83,26 | 80,50 | 81,17 | -1,19% | 1.720,00 |
| 16.04.2026 | 76,92 | 82,98 | 76,86 | 82,14 | 7,30% | 890,00 |
| 15.04.2026 | 75,57 | 78,73 | 74,93 | 76,56 | 1,58% | 1.152,00 |
| 14.04.2026 | 80,89 | 81,44 | 75,12 | 75,37 | -6,22% | 2.169,00 |
| 13.04.2026 | 77,88 | 83,49 | 77,60 | 80,36 | 2,80% | 785,00 |
| 10.04.2026 | 93,64 | 94,26 | 77,25 | 78,17 | -16,56% | 1.523,00 |
| 09.04.2026 | 99,15 | 99,35 | 91,28 | 93,69 | -4,56% | 1.687,00 |
| 08.04.2026 | 100,13 | 102,09 | 96,84 | 98,17 | -0,14% | 885,00 |
| 07.04.2026 | 99,06 | 100,45 | 97,39 | 98,31 | -3,66% | 609,00 |
| 02.04.2026 | 97,32 | 102,56 | 97,31 | 102,04 | 2,18% | 2.805,00 |
| 01.04.2026 | 99,81 | 101,16 | 99,03 | 99,86 | 0,46% | 1.670,00 |
| 31.03.2026 | 96,65 | 100,70 | 95,65 | 99,40 | 3,62% | 399,00 |
| 30.03.2026 | 99,78 | 101,21 | 94,82 | 95,93 | -3,38% | 801,00 |
| 27.03.2026 | 102,32 | 102,47 | 97,29 | 99,29 | -2,40% | 292,00 |
| 26.03.2026 | 102,94 | 104,79 | 100,67 | 101,73 | -1,27% | 391,00 |
| 25.03.2026 | 100,02 | 104,04 | 99,22 | 103,04 | 3,94% | 1.313,00 |
| 24.03.2026 | 98,68 | 99,77 | 97,07 | 99,14 | 0,60% | 360,00 |
| 23.03.2026 | 94,97 | 99,16 | 94,56 | 98,54 | 2,49% | 646,00 |
| 20.03.2026 | 95,16 | 96,96 | 94,32 | 96,15 | 1,09% | 1.582,00 |
| 19.03.2026 | 95,22 | 95,68 | 92,13 | 95,11 | 0,32% | 1.114,00 |
| 18.03.2026 | 92,15 | 98,01 | 91,60 | 94,81 | 3,32% | 441,00 |
| 17.03.2026 | 91,38 | 93,34 | 89,84 | 91,76 | 0,13% | 146,00 |
| 16.03.2026 | 94,54 | 94,65 | 91,02 | 91,64 | -2,69% | 280,00 |
| 13.03.2026 | 91,34 | 95,29 | 91,19 | 94,17 | 2,96% | 132,00 |
| 12.03.2026 | 91,21 | 94,07 | 90,76 | 91,46 | -0,51% | 2.533,00 |
| 11.03.2026 | 89,92 | 93,59 | 89,33 | 91,93 | 2,13% | 319,00 |
| 10.03.2026 | 87,69 | 91,15 | 86,34 | 90,01 | 2,65% | 4.657,00 |