64,440€
-0,61%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 64,44 | 66,16 | 63,87 | 64,56 | -0,43% | - |
| 16.04.2025 | 66,04 | 66,54 | 64,19 | 64,84 | -1,85% | - |
| 15.04.2025 | 65,34 | 66,23 | 64,64 | 66,06 | 1,08% | 63,00 |
| 14.04.2025 | 66,49 | 66,49 | 64,56 | 65,36 | 0,11% | - |
| 11.04.2025 | 64,13 | 65,87 | 62,83 | 65,28 | 0,70% | - |
| 10.04.2025 | 69,29 | 69,78 | 63,21 | 64,83 | -6,98% | - |
| 09.04.2025 | 62,27 | 70,10 | 59,74 | 69,69 | 11,99% | 233,00 |
| 08.04.2025 | 64,64 | 67,37 | 61,77 | 62,23 | -4,24% | 183,00 |
| 07.04.2025 | 67,25 | 68,09 | 63,48 | 64,99 | -3,43% | 102,00 |
| 04.04.2025 | 71,23 | 71,23 | 67,03 | 67,30 | -5,78% | 20,00 |
| 03.04.2025 | 75,24 | 75,24 | 70,76 | 71,42 | -5,17% | 24,00 |
| 02.04.2025 | 74,58 | 75,54 | 73,19 | 75,31 | 0,85% | 6,00 |
| 01.04.2025 | 74,36 | 75,05 | 73,40 | 74,68 | 0,21% | - |
| 31.03.2025 | 73,90 | 74,87 | 72,45 | 74,52 | 0,94% | - |
| 28.03.2025 | 75,50 | 75,68 | 73,26 | 73,83 | -2,26% | - |
| 27.03.2025 | 75,63 | 76,05 | 74,38 | 75,53 | -0,25% | - |
| 26.03.2025 | 75,70 | 76,32 | 75,13 | 75,72 | -0,07% | - |
| 25.03.2025 | 76,54 | 76,92 | 75,56 | 75,77 | -1,08% | 30,00 |
| 24.03.2025 | 74,88 | 76,85 | 74,88 | 76,60 | 2,04% | - |
| 21.03.2025 | 75,18 | 75,54 | 74,18 | 75,07 | -0,41% | - |
| 20.03.2025 | 75,58 | 76,19 | 75,10 | 75,38 | -0,32% | - |
| 19.03.2025 | 74,91 | 76,21 | 74,79 | 75,62 | 1,10% | - |
| 18.03.2025 | 75,83 | 76,81 | 74,65 | 74,80 | -1,33% | - |
| 17.03.2025 | 73,60 | 76,62 | 73,60 | 75,80 | 2,38% | 6,00 |
| 14.03.2025 | 72,52 | 74,90 | 72,44 | 74,04 | 2,07% | 72,00 |
| 13.03.2025 | 72,90 | 74,15 | 72,28 | 72,54 | -0,97% | - |
| 12.03.2025 | 74,12 | 75,15 | 72,77 | 73,25 | -0,93% | 15,00 |
| 11.03.2025 | 77,90 | 77,91 | 73,77 | 73,94 | -5,18% | - |
| 10.03.2025 | 80,76 | 80,76 | 77,46 | 77,98 | -3,32% | - |
| 07.03.2025 | 76,62 | 81,13 | 75,71 | 80,66 | 4,99% | - |
| 06.03.2025 | 76,61 | 77,04 | 75,41 | 76,83 | 0,03% | 13,00 |
| 05.03.2025 | 77,69 | 77,79 | 75,35 | 76,81 | -0,91% | - |
| 04.03.2025 | 77,64 | 78,05 | 75,98 | 77,51 | 0,31% | 150,00 |
| 03.03.2025 | 77,48 | 79,21 | 76,78 | 77,27 | -0,63% | - |
| 28.02.2025 | 76,80 | 78,50 | 74,37 | 77,76 | 3,85% | 221,00 |
| 27.02.2025 | 75,73 | 76,92 | 74,82 | 74,88 | -1,26% | 5,00 |
| 26.02.2025 | 74,31 | 76,20 | 74,11 | 75,84 | 2,20% | - |
| 25.02.2025 | 73,99 | 74,94 | 72,93 | 74,20 | 0,03% | 55,00 |
| 24.02.2025 | 73,63 | 76,04 | 72,29 | 74,18 | 0,80% | 62,00 |
| 21.02.2025 | 88,47 | 88,47 | 73,19 | 73,59 | -21,17% | 464,00 |
| 20.02.2025 | 96,20 | 96,41 | 92,85 | 93,36 | -2,86% | - |
| 19.02.2025 | 95,51 | 96,21 | 93,38 | 96,11 | 1,06% | - |
| 18.02.2025 | 95,67 | 96,28 | 94,36 | 95,10 | -0,54% | - |
| 17.02.2025 | 95,20 | 95,74 | 95,20 | 95,62 | 0,31% | - |
| 14.02.2025 | 95,18 | 96,78 | 94,74 | 95,32 | 0,05% | 35,00 |
| 13.02.2025 | 97,36 | 97,56 | 94,98 | 95,27 | -2,05% | - |
| 12.02.2025 | 97,85 | 97,90 | 95,88 | 97,26 | -0,56% | 12,00 |
| 11.02.2025 | 99,21 | 99,21 | 97,21 | 97,81 | -1,27% | - |
| 10.02.2025 | 96,21 | 100,62 | 96,21 | 99,07 | 2,64% | 42,00 |
| 07.02.2025 | 96,02 | 96,58 | 95,41 | 96,52 | 0,64% | - |
| 06.02.2025 | 97,00 | 98,22 | 95,78 | 95,91 | -1,09% | - |
| 05.02.2025 | 95,68 | 97,09 | 94,96 | 96,97 | 0,84% | - |
| 04.02.2025 | 96,20 | 96,20 | 94,37 | 96,16 | 0,98% | - |
| 03.02.2025 | 94,77 | 96,62 | 94,35 | 95,23 | -1,17% | 22,00 |
| 31.01.2025 | 97,66 | 98,65 | 96,26 | 96,36 | -1,17% | 50,00 |
| 30.01.2025 | 96,01 | 97,71 | 96,01 | 97,50 | 1,11% | - |
| 29.01.2025 | 95,64 | 97,38 | 95,64 | 96,43 | 0,01% | - |
| 28.01.2025 | 95,05 | 96,61 | 94,74 | 96,42 | 1,51% | - |
| 27.01.2025 | 93,07 | 95,38 | 91,59 | 94,99 | 1,99% | - |
| 24.01.2025 | 91,76 | 93,14 | 91,01 | 93,14 | 1,21% | 30,00 |
| 23.01.2025 | 91,37 | 92,06 | 89,89 | 92,03 | 0,76% | - |
| 22.01.2025 | 90,46 | 91,37 | 89,59 | 91,34 | 0,45% | - |
| 21.01.2025 | 87,71 | 91,16 | 87,71 | 90,93 | 3,56% | - |
| 20.01.2025 | 88,25 | 88,40 | 87,74 | 87,80 | -0,94% | - |
| 17.01.2025 | 87,41 | 90,07 | 87,41 | 88,63 | 0,88% | - |
| 16.01.2025 | 88,99 | 89,06 | 87,20 | 87,86 | -0,15% | - |
| 15.01.2025 | 88,66 | 88,86 | 87,53 | 87,99 | 0,18% | - |
| 14.01.2025 | 87,58 | 88,79 | 87,43 | 87,84 | 0,13% | - |
| 13.01.2025 | 86,82 | 88,35 | 86,67 | 87,72 | 1,01% | - |
| 10.01.2025 | 90,51 | 90,87 | 86,85 | 86,85 | -4,04% | - |
| 09.01.2025 | 89,86 | 90,68 | 89,86 | 90,51 | 0,05% | - |
| 08.01.2025 | 89,45 | 91,37 | 88,96 | 90,46 | 1,12% | - |
| 07.01.2025 | 90,37 | 91,30 | 88,95 | 89,46 | -0,41% | 12,00 |
| 06.01.2025 | 90,97 | 91,69 | 89,64 | 89,83 | -0,98% | - |
| 03.01.2025 | 93,17 | 93,26 | 89,31 | 90,71 | -2,38% | - |
| 02.01.2025 | 92,76 | 94,49 | 90,76 | 92,92 | 0,96% | - |
| 30.12.2024 | 93,03 | 93,03 | 91,95 | 92,04 | -0,48% | - |
| 27.12.2024 | 94,11 | 94,13 | 92,33 | 92,48 | -0,45% | 40,00 |
| 23.12.2024 | 91,96 | 92,92 | 91,76 | 92,90 | 1,04% | 11,00 |
| 20.12.2024 | 91,27 | 92,37 | 89,82 | 91,94 | 0,78% | - |
| 19.12.2024 | 90,93 | 92,30 | 90,35 | 91,23 | 0,39% | - |
| 18.12.2024 | 92,80 | 93,38 | 90,77 | 90,88 | -2,05% | - |
| 17.12.2024 | 92,60 | 93,83 | 92,30 | 92,78 | 0,21% | - |
| 16.12.2024 | 94,48 | 95,23 | 92,50 | 92,59 | -1,56% | 35,00 |
| 13.12.2024 | 95,54 | 95,72 | 94,04 | 94,06 | -1,76% | 56,00 |
| 12.12.2024 | 94,93 | 95,91 | 94,41 | 95,74 | 0,86% | - |
| 11.12.2024 | 94,38 | 95,45 | 93,66 | 94,93 | 0,57% | - |
| 10.12.2024 | 93,92 | 94,72 | 92,96 | 94,39 | 0,40% | - |
| 09.12.2024 | 92,43 | 94,79 | 92,33 | 94,01 | 1,34% | - |
| 06.12.2024 | 92,01 | 93,99 | 91,72 | 92,77 | 0,80% | - |
| 05.12.2024 | 93,55 | 93,60 | 91,83 | 92,03 | -1,61% | - |
| 04.12.2024 | 92,83 | 94,21 | 92,64 | 93,54 | 0,83% | 170,00 |
| 03.12.2024 | 93,44 | 93,66 | 91,95 | 92,77 | -0,73% | - |
| 02.12.2024 | 88,88 | 94,07 | 88,88 | 93,45 | 5,22% | 50,00 |
| 29.11.2024 | 89,16 | 89,86 | 88,57 | 88,81 | -0,39% | 160,00 |
| 28.11.2024 | 88,48 | 89,30 | 88,48 | 89,16 | 0,76% | - |
| 27.11.2024 | 88,76 | 89,58 | 87,84 | 88,49 | -0,37% | - |
| 26.11.2024 | 89,66 | 90,40 | 88,18 | 88,81 | -0,95% | - |
| 25.11.2024 | 88,69 | 90,42 | 88,56 | 89,66 | 1,10% | - |
| 22.11.2024 | 86,69 | 89,64 | 86,69 | 88,69 | 2,32% | - |