80,760€
5,12%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
Ask:
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 83,24 | 87,02 | 83,20 | 86,68 | 3,85% | - |
| 20.11.2024 | 82,14 | 84,02 | 82,03 | 83,46 | 1,61% | - |
| 19.11.2024 | 81,44 | 82,51 | 79,89 | 82,14 | 0,84% | - |
| 18.11.2024 | 83,06 | 83,44 | 80,88 | 81,46 | -1,58% | 15,00 |
| 15.11.2024 | 84,33 | 85,05 | 82,32 | 82,77 | -1,86% | 15,00 |
| 14.11.2024 | 84,72 | 84,72 | 83,64 | 84,33 | -0,47% | - |
| 13.11.2024 | 85,02 | 85,29 | 83,54 | 84,73 | -0,36% | 115,00 |
| 12.11.2024 | 84,98 | 86,27 | 84,61 | 85,03 | 0,06% | - |
| 11.11.2024 | 83,69 | 86,57 | 83,69 | 84,98 | 1,66% | 260,00 |
| 08.11.2024 | 90,28 | 91,95 | 83,29 | 83,59 | -6,68% | 57,00 |
| 07.11.2024 | 97,62 | 97,68 | 87,44 | 89,57 | -8,16% | - |
| 06.11.2024 | 93,84 | 98,05 | 93,84 | 97,53 | 5,63% | 21,00 |
| 05.11.2024 | 92,46 | 92,76 | 90,77 | 92,33 | -0,15% | - |
| 04.11.2024 | 92,34 | 92,74 | 91,59 | 92,46 | 0,27% | - |
| 01.11.2024 | 92,90 | 93,64 | 92,20 | 92,21 | -0,81% | - |
| 31.10.2024 | 93,83 | 94,07 | 92,38 | 92,96 | -0,81% | 80,00 |
| 30.10.2024 | 95,03 | 95,98 | 93,61 | 93,72 | -1,44% | - |
| 29.10.2024 | 94,98 | 96,21 | 94,67 | 95,09 | 0,11% | - |
| 28.10.2024 | 94,09 | 95,41 | 93,99 | 94,98 | 1,04% | - |
| 25.10.2024 | 95,31 | 95,75 | 93,99 | 94,00 | -1,38% | - |
| 24.10.2024 | 95,04 | 96,43 | 94,91 | 95,32 | -0,85% | - |
| 23.10.2024 | 97,33 | 97,94 | 95,04 | 96,14 | -1,55% | - |
| 22.10.2024 | 98,35 | 98,35 | 97,20 | 97,65 | -0,72% | - |
| 21.10.2024 | 98,09 | 98,54 | 97,38 | 98,36 | 0,25% | 65,00 |
| 18.10.2024 | 96,71 | 98,41 | 96,28 | 98,11 | 1,46% | - |
| 17.10.2024 | 95,12 | 97,14 | 94,87 | 96,70 | 1,67% | - |
| 16.10.2024 | 95,25 | 95,45 | 94,41 | 95,11 | -0,15% | 55,00 |
| 15.10.2024 | 94,80 | 96,10 | 94,47 | 95,26 | 0,49% | - |
| 14.10.2024 | 95,31 | 95,75 | 93,55 | 94,80 | -0,53% | - |