64,175€
0,51%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 63,91 | 63,99 | 63,79 | 63,92 | 0,10% | - |
| 14.10.2025 | 63,78 | 64,14 | 62,76 | 63,85 | 0,18% | - |
| 13.10.2025 | 63,03 | 65,62 | 63,03 | 63,74 | 0,66% | 325,00 |
| 10.10.2025 | 65,29 | 65,64 | 63,19 | 63,32 | -3,05% | 94,00 |
| 09.10.2025 | 65,85 | 66,33 | 65,05 | 65,31 | -1,02% | - |
| 08.10.2025 | 65,99 | 66,87 | 65,74 | 65,99 | 0,37% | 15,00 |
| 07.10.2025 | 66,98 | 67,61 | 65,41 | 65,75 | -1,43% | 38,00 |
| 06.10.2025 | 66,06 | 66,94 | 65,83 | 66,70 | 1,05% | 1,00 |
| 03.10.2025 | 66,59 | 67,27 | 66,00 | 66,01 | -0,62% | 110,00 |
| 02.10.2025 | 64,67 | 66,54 | 64,41 | 66,43 | 3,14% | - |
| 01.10.2025 | 64,39 | 64,75 | 63,61 | 64,40 | 0,17% | - |
| 30.09.2025 | 65,01 | 65,14 | 63,58 | 64,29 | -1,14% | - |
| 29.09.2025 | 65,28 | 65,53 | 64,53 | 65,03 | 0,30% | - |
| 26.09.2025 | 64,52 | 65,00 | 64,31 | 64,84 | 0,61% | 1,00 |
| 25.09.2025 | 64,96 | 65,18 | 64,29 | 64,45 | -0,02% | 2,00 |
| 24.09.2025 | 64,06 | 64,89 | 63,61 | 64,46 | 1,14% | 8,00 |
| 23.09.2025 | 64,58 | 65,37 | 63,67 | 63,74 | -1,93% | 15,00 |
| 22.09.2025 | 65,19 | 65,58 | 64,50 | 64,99 | -0,61% | - |
| 19.09.2025 | 65,41 | 65,98 | 64,83 | 65,39 | 0,13% | - |
| 18.09.2025 | 64,68 | 65,65 | 64,30 | 65,31 | 2,17% | - |
| 17.09.2025 | 64,41 | 65,17 | 63,32 | 63,92 | -0,61% | 40,00 |
| 16.09.2025 | 65,02 | 65,11 | 63,88 | 64,31 | -0,60% | 236,00 |
| 15.09.2025 | 65,49 | 65,96 | 64,30 | 64,70 | -1,15% | 26,00 |
| 12.09.2025 | 67,56 | 67,57 | 65,31 | 65,46 | -1,69% | - |
| 11.09.2025 | 65,64 | 66,60 | 65,51 | 66,58 | 0,85% | - |
| 10.09.2025 | 66,75 | 67,50 | 65,79 | 66,02 | -1,13% | - |
| 09.09.2025 | 67,06 | 67,34 | 66,42 | 66,78 | -0,92% | - |
| 08.09.2025 | 66,82 | 67,61 | 65,94 | 67,40 | 0,58% | - |
| 05.09.2025 | 66,20 | 67,45 | 65,43 | 67,01 | 1,11% | - |
| 04.09.2025 | 66,52 | 66,81 | 65,32 | 66,27 | -0,35% | 8,00 |
| 03.09.2025 | 66,00 | 66,73 | 65,47 | 66,50 | 0,39% | 7,00 |
| 02.09.2025 | 67,46 | 67,77 | 65,52 | 66,24 | -2,11% | - |
| 01.09.2025 | 67,56 | 67,68 | 67,10 | 67,67 | 0,03% | - |
| 29.08.2025 | 67,20 | 67,78 | 66,49 | 67,65 | 0,82% | 1,00 |
| 28.08.2025 | 67,26 | 67,50 | 66,51 | 67,10 | -0,31% | - |
| 27.08.2025 | 66,11 | 67,37 | 66,11 | 67,31 | 1,80% | 11,00 |
| 26.08.2025 | 65,91 | 66,26 | 65,38 | 66,12 | 0,21% | 51,00 |
| 25.08.2025 | 66,61 | 66,75 | 65,15 | 65,98 | -0,35% | - |
| 22.08.2025 | 65,91 | 67,19 | 65,68 | 66,22 | 0,75% | - |
| 21.08.2025 | 64,91 | 65,87 | 64,41 | 65,73 | 0,70% | - |
| 20.08.2025 | 66,18 | 66,18 | 64,69 | 65,27 | -0,58% | - |
| 19.08.2025 | 64,48 | 65,72 | 63,98 | 65,65 | 1,77% | 1,00 |
| 18.08.2025 | 63,49 | 64,51 | 63,40 | 64,51 | 1,38% | 50,00 |
| 15.08.2025 | 64,16 | 64,39 | 63,22 | 63,63 | -0,25% | - |
| 14.08.2025 | 64,47 | 64,93 | 63,61 | 63,79 | -1,09% | 5,00 |
| 13.08.2025 | 61,98 | 64,53 | 60,78 | 64,50 | 4,65% | - |
| 12.08.2025 | 60,80 | 61,67 | 60,49 | 61,63 | 1,33% | 82,00 |
| 11.08.2025 | 60,83 | 62,77 | 60,58 | 60,82 | 0,37% | 2,00 |
| 08.08.2025 | 66,02 | 66,72 | 59,95 | 60,60 | -5,62% | 16,00 |
| 07.08.2025 | 64,15 | 64,94 | 62,50 | 64,20 | 0,49% | - |
| 06.08.2025 | 63,86 | 64,06 | 63,12 | 63,89 | 0,38% | - |
| 05.08.2025 | 65,43 | 65,44 | 63,48 | 63,65 | -2,56% | 83,00 |
| 04.08.2025 | 64,18 | 65,58 | 64,18 | 65,32 | 1,55% | 48,00 |
| 01.08.2025 | 66,84 | 66,84 | 63,73 | 64,32 | -3,81% | 42,00 |
| 31.07.2025 | 69,16 | 69,18 | 66,81 | 66,87 | -2,17% | 17,00 |
| 30.07.2025 | 68,50 | 69,68 | 68,17 | 68,36 | -0,68% | - |
| 29.07.2025 | 68,80 | 69,85 | 68,36 | 68,83 | 0,14% | 74,00 |
| 28.07.2025 | 68,77 | 69,84 | 68,53 | 68,73 | -0,10% | - |
| 25.07.2025 | 68,89 | 69,27 | 68,58 | 68,80 | 0,16% | - |
| 24.07.2025 | 68,53 | 69,11 | 68,07 | 68,69 | 0,24% | - |
| 23.07.2025 | 68,40 | 69,37 | 68,13 | 68,53 | 0,12% | - |
| 22.07.2025 | 67,34 | 68,53 | 67,08 | 68,44 | 1,65% | - |
| 21.07.2025 | 67,43 | 68,39 | 67,19 | 67,33 | -0,60% | 4,00 |
| 18.07.2025 | 67,20 | 67,81 | 66,59 | 67,74 | 0,80% | - |
| 17.07.2025 | 66,20 | 67,27 | 66,16 | 67,20 | 1,56% | - |
| 16.07.2025 | 66,18 | 66,75 | 64,76 | 66,17 | -0,12% | - |
| 15.07.2025 | 66,57 | 67,03 | 66,11 | 66,25 | -0,14% | - |
| 14.07.2025 | 66,03 | 66,83 | 65,80 | 66,35 | 0,17% | 66,00 |
| 11.07.2025 | 67,90 | 68,69 | 66,21 | 66,23 | -2,50% | - |
| 10.07.2025 | 68,80 | 69,30 | 67,74 | 67,93 | -1,39% | 89,00 |
| 09.07.2025 | 68,75 | 69,19 | 68,05 | 68,88 | 0,13% | - |
| 08.07.2025 | 67,22 | 69,62 | 67,15 | 68,79 | 2,14% | - |
| 07.07.2025 | 67,56 | 68,03 | 67,13 | 67,35 | 0,28% | - |
| 04.07.2025 | 67,62 | 67,62 | 67,05 | 67,16 | -0,70% | - |
| 03.07.2025 | 67,36 | 68,58 | 67,27 | 67,64 | 0,47% | - |
| 02.07.2025 | 67,59 | 67,87 | 67,00 | 67,32 | -0,30% | 65,00 |
| 01.07.2025 | 67,67 | 68,82 | 67,16 | 67,52 | -0,30% | - |
| 30.06.2025 | 67,62 | 68,43 | 67,49 | 67,73 | -0,35% | - |
| 27.06.2025 | 68,03 | 68,43 | 67,32 | 67,97 | -0,12% | - |
| 26.06.2025 | 68,13 | 68,52 | 67,56 | 68,05 | -0,26% | - |
| 25.06.2025 | 69,28 | 69,30 | 67,99 | 68,23 | -1,10% | - |
| 24.06.2025 | 68,75 | 69,23 | 67,97 | 68,99 | 0,66% | - |
| 23.06.2025 | 67,42 | 68,56 | 67,25 | 68,54 | 0,65% | - |
| 20.06.2025 | 67,89 | 68,89 | 67,33 | 68,09 | 0,68% | - |
| 19.06.2025 | 68,55 | 68,67 | 67,63 | 67,63 | -1,37% | - |
| 18.06.2025 | 68,52 | 68,95 | 67,80 | 68,57 | 0,02% | - |
| 17.06.2025 | 68,52 | 68,82 | 68,34 | 68,56 | -0,89% | - |
| 16.06.2025 | 66,75 | 69,18 | 66,59 | 69,17 | 3,77% | 10,00 |
| 13.06.2025 | 67,33 | 67,86 | 66,59 | 66,66 | -1,63% | 50,00 |
| 12.06.2025 | 67,70 | 68,78 | 66,81 | 67,77 | -0,51% | - |
| 11.06.2025 | 68,49 | 69,38 | 67,82 | 68,11 | -0,57% | - |
| 10.06.2025 | 68,39 | 69,01 | 68,08 | 68,50 | 0,17% | - |
| 09.06.2025 | 67,33 | 68,89 | 67,23 | 68,39 | 1,14% | - |
| 06.06.2025 | 65,88 | 67,69 | 65,88 | 67,62 | 1,66% | - |
| 05.06.2025 | 67,12 | 67,39 | 66,26 | 66,51 | -0,92% | - |
| 04.06.2025 | 67,81 | 68,30 | 67,11 | 67,13 | -1,01% | - |
| 03.06.2025 | 66,47 | 67,81 | 66,02 | 67,81 | 1,88% | - |
| 02.06.2025 | 66,93 | 66,93 | 65,32 | 66,56 | -0,52% | - |
| 30.05.2025 | 66,87 | 67,38 | 65,88 | 66,91 | 0,00% | - |
| 29.05.2025 | 67,87 | 68,99 | 66,40 | 66,91 | -1,11% | 12,00 |