132,660€
-3,01%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
Ask:
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 84,98 | 88,73 | 84,47 | 87,69 | 1,99% | 1.359,00 |
| 06.03.2026 | 87,12 | 87,14 | 83,85 | 85,98 | -1,08% | 654,00 |
| 05.03.2026 | 88,67 | 90,13 | 86,46 | 86,92 | -1,82% | 2.989,00 |
| 04.03.2026 | 86,81 | 88,60 | 86,29 | 88,53 | 0,80% | 922,00 |
| 03.03.2026 | 83,29 | 89,28 | 81,53 | 87,83 | 5,25% | 2.892,00 |
| 02.03.2026 | 82,99 | 84,54 | 82,11 | 83,45 | 0,31% | 459,00 |
| 27.02.2026 | 84,62 | 84,65 | 82,04 | 83,19 | -1,65% | 378,00 |
| 26.02.2026 | 84,31 | 85,35 | 83,35 | 84,58 | -0,34% | 355,00 |
| 25.02.2026 | 84,91 | 86,46 | 83,07 | 84,87 | -0,32% | 422,00 |
| 24.02.2026 | 83,98 | 88,25 | 83,38 | 85,14 | 1,57% | 904,00 |
| 23.02.2026 | 79,32 | 84,47 | 78,73 | 83,82 | 4,88% | 945,00 |
| 20.02.2026 | 85,61 | 87,72 | 79,42 | 79,92 | -8,79% | 2.214,00 |
| 19.02.2026 | 93,12 | 94,98 | 82,14 | 87,62 | -5,54% | 8.836,00 |
| 18.02.2026 | 91,82 | 93,70 | 89,88 | 92,76 | 1,45% | 306,00 |
| 17.02.2026 | 94,02 | 94,59 | 90,36 | 91,44 | -2,91% | 812,00 |
| 16.02.2026 | 94,28 | 94,69 | 93,99 | 94,18 | 0,05% | 174,00 |
| 13.02.2026 | 88,22 | 95,62 | 86,92 | 94,13 | 6,65% | 764,00 |
| 12.02.2026 | 80,39 | 89,81 | 79,90 | 88,26 | 9,97% | 1.736,00 |
| 11.02.2026 | 80,86 | 83,99 | 79,54 | 80,26 | 1,03% | 240,00 |
| 10.02.2026 | 79,49 | 80,48 | 78,99 | 79,44 | -0,09% | 70,00 |
| 09.02.2026 | 80,30 | 80,55 | 77,66 | 79,52 | -1,10% | 201,00 |
| 06.02.2026 | 77,39 | 80,64 | 77,37 | 80,40 | 3,94% | 225,00 |
| 05.02.2026 | 78,03 | 78,94 | 77,22 | 77,36 | -0,83% | 102,00 |
| 04.02.2026 | 77,63 | 79,64 | 77,12 | 78,00 | 0,48% | 432,00 |
| 03.02.2026 | 82,21 | 82,66 | 77,25 | 77,63 | -5,34% | 404,00 |
| 02.02.2026 | 80,89 | 82,65 | 80,82 | 82,01 | 0,10% | 549,00 |
| 30.01.2026 | 83,06 | 83,45 | 80,86 | 81,93 | -1,29% | 67,00 |
| 29.01.2026 | 85,32 | 85,85 | 82,42 | 83,00 | -2,99% | 194,00 |
| 28.01.2026 | 86,32 | 87,00 | 85,18 | 85,55 | -0,28% | 180,00 |
| 27.01.2026 | 83,16 | 87,65 | 82,72 | 85,79 | 3,28% | 2.002,00 |
| 26.01.2026 | 80,35 | 83,47 | 80,09 | 83,07 | 3,41% | 347,00 |
| 23.01.2026 | 82,63 | 82,81 | 80,28 | 80,33 | -2,65% | 172,00 |
| 22.01.2026 | 80,02 | 83,02 | 79,92 | 82,52 | 2,84% | 409,00 |
| 21.01.2026 | 76,49 | 80,65 | 76,45 | 80,24 | 4,98% | 169,00 |
| 20.01.2026 | 79,36 | 79,41 | 76,19 | 76,44 | -4,05% | 410,00 |
| 19.01.2026 | 79,79 | 79,94 | 79,57 | 79,66 | -1,28% | 255,00 |
| 16.01.2026 | 78,94 | 81,81 | 78,85 | 80,70 | 2,33% | 781,00 |
| 15.01.2026 | 77,70 | 78,97 | 77,50 | 78,86 | 1,28% | 175,00 |
| 14.01.2026 | 76,29 | 78,44 | 76,10 | 77,86 | 1,99% | 323,00 |
| 13.01.2026 | 78,39 | 78,98 | 75,90 | 76,34 | -2,42% | 733,00 |
| 12.01.2026 | 76,35 | 80,64 | 76,33 | 78,24 | 3,33% | 1.326,00 |
| 09.01.2026 | 73,78 | 76,07 | 73,46 | 75,72 | 3,01% | 1.292,00 |
| 08.01.2026 | 75,41 | 75,64 | 73,29 | 73,50 | -2,67% | 390,00 |
| 07.01.2026 | 75,89 | 76,21 | 74,74 | 75,52 | -0,53% | 14,00 |
| 06.01.2026 | 73,17 | 75,99 | 73,03 | 75,92 | 3,59% | 676,00 |
| 05.01.2026 | 73,16 | 74,74 | 72,63 | 73,29 | 0,93% | 146,00 |
| 02.01.2026 | 74,52 | 75,66 | 72,12 | 72,62 | -3,41% | 296,00 |
| 30.12.2025 | 74,96 | 75,32 | 74,88 | 75,18 | 0,33% | - |
| 29.12.2025 | 75,13 | 75,48 | 74,72 | 74,94 | -0,96% | 498,00 |
| 23.12.2025 | 76,54 | 76,63 | 75,26 | 75,66 | -1,24% | 56,00 |
| 22.12.2025 | 76,22 | 77,18 | 75,52 | 76,61 | 0,53% | 239,00 |
| 19.12.2025 | 75,56 | 76,54 | 75,22 | 76,21 | 0,99% | 6.400,00 |
| 18.12.2025 | 74,57 | 75,82 | 74,20 | 75,46 | 1,11% | 873,00 |
| 17.12.2025 | 74,89 | 76,05 | 74,53 | 74,63 | -0,04% | 94,00 |
| 16.12.2025 | 73,50 | 74,79 | 72,90 | 74,66 | 1,39% | 75,00 |
| 15.12.2025 | 74,33 | 76,57 | 73,63 | 73,64 | 0,66% | 3.605,00 |
| 12.12.2025 | 72,77 | 73,99 | 72,67 | 73,16 | 0,43% | 81,00 |
| 11.12.2025 | 73,53 | 74,25 | 72,53 | 72,85 | -1,46% | 253,00 |
| 10.12.2025 | 73,62 | 74,22 | 73,18 | 73,93 | 0,36% | 304,00 |
| 09.12.2025 | 73,36 | 74,54 | 72,81 | 73,66 | 0,44% | - |
| 08.12.2025 | 71,56 | 73,61 | 71,56 | 73,34 | 2,26% | 128,00 |
| 05.12.2025 | 74,39 | 74,98 | 71,06 | 71,72 | -3,57% | 2.707,00 |