60,610€
-5,59%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 68,74 | 68,91 | 67,56 | 67,66 | -1,59% | - |
| 27.05.2025 | 67,30 | 68,84 | 66,94 | 68,76 | 2,16% | - |
| 26.05.2025 | 67,03 | 67,39 | 66,48 | 67,30 | 0,79% | 16,00 |
| 23.05.2025 | 68,88 | 68,88 | 66,77 | 66,77 | -2,33% | - |
| 22.05.2025 | 67,44 | 69,08 | 67,31 | 68,36 | 1,21% | - |
| 21.05.2025 | 68,82 | 68,82 | 67,28 | 67,55 | -1,57% | - |
| 20.05.2025 | 69,27 | 70,09 | 68,49 | 68,63 | -0,81% | - |
| 19.05.2025 | 69,90 | 69,90 | 67,92 | 69,19 | -1,12% | 10,00 |
| 16.05.2025 | 68,33 | 69,98 | 67,95 | 69,97 | 2,40% | 25,00 |
| 15.05.2025 | 69,37 | 69,98 | 66,94 | 68,33 | -1,63% | - |
| 14.05.2025 | 69,20 | 70,57 | 68,60 | 69,47 | -1,50% | - |
| 13.05.2025 | 71,02 | 71,26 | 70,07 | 70,52 | -0,72% | - |
| 12.05.2025 | 69,44 | 71,48 | 68,09 | 71,03 | 4,89% | 63,00 |
| 09.05.2025 | 75,13 | 75,59 | 67,71 | 67,72 | -11,09% | 271,00 |
| 08.05.2025 | 73,32 | 76,78 | 73,32 | 76,17 | 3,87% | - |
| 07.05.2025 | 73,42 | 73,83 | 72,28 | 73,33 | 0,56% | - |
| 06.05.2025 | 73,45 | 73,76 | 72,49 | 72,93 | -0,66% | - |
| 05.05.2025 | 72,34 | 74,17 | 71,99 | 73,41 | 0,62% | - |
| 02.05.2025 | 71,69 | 73,39 | 71,10 | 72,96 | 2,48% | - |
| 30.04.2025 | 71,47 | 71,47 | 69,44 | 71,19 | 0,01% | 50,00 |
| 29.04.2025 | 70,48 | 71,59 | 69,84 | 71,18 | 1,35% | - |
| 28.04.2025 | 69,82 | 71,30 | 69,50 | 70,24 | -0,01% | - |
| 25.04.2025 | 70,19 | 70,78 | 69,29 | 70,25 | 0,93% | - |
| 24.04.2025 | 66,91 | 69,85 | 66,10 | 69,60 | 3,75% | - |
| 23.04.2025 | 64,50 | 67,78 | 64,50 | 67,08 | 3,98% | - |
| 22.04.2025 | 62,42 | 64,66 | 62,29 | 64,52 | -0,06% | 8,00 |
| 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% | - |