87,090€
0,48%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 86,69 | 88,04 | 86,69 | 87,09 | 0,48% | - |
| 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% | - |
| 11.10.2024 | 94,56 | 95,59 | 94,00 | 95,30 | 0,70% | 10,00 |
| 10.10.2024 | 94,26 | 94,81 | 93,80 | 94,64 | 0,24% | 18,00 |
| 09.10.2024 | 92,28 | 94,43 | 92,04 | 94,41 | 2,14% | 20,00 |
| 08.10.2024 | 92,19 | 92,48 | 91,23 | 92,44 | 0,25% | - |
| 07.10.2024 | 92,18 | 92,72 | 91,79 | 92,20 | -0,17% | - |
| 04.10.2024 | 91,07 | 92,72 | 90,77 | 92,36 | 1,39% | - |
| 03.10.2024 | 91,25 | 91,63 | 90,66 | 91,09 | -0,15% | - |
| 02.10.2024 | 90,19 | 91,39 | 89,65 | 91,23 | 1,25% | - |
| 01.10.2024 | 90,66 | 91,03 | 89,72 | 90,10 | -0,65% | 4,00 |
| 30.09.2024 | 90,93 | 90,94 | 89,87 | 90,69 | -0,41% | - |
| 27.09.2024 | 89,57 | 91,79 | 89,56 | 91,06 | 1,70% | 50,00 |
| 26.09.2024 | 89,51 | 90,57 | 89,38 | 89,54 | 0,06% | - |
| 25.09.2024 | 91,09 | 91,16 | 89,27 | 89,49 | -1,76% | 40,00 |
| 24.09.2024 | 90,65 | 91,86 | 90,29 | 91,09 | 0,57% | - |
| 23.09.2024 | 89,06 | 90,74 | 89,06 | 90,57 | 1,63% | 6,00 |
| 20.09.2024 | 89,35 | 89,35 | 88,29 | 89,12 | 0,03% | - |
| 19.09.2024 | 87,60 | 89,76 | 87,60 | 89,09 | 1,26% | - |
| 18.09.2024 | 88,08 | 88,32 | 87,12 | 87,98 | -0,03% | - |
| 17.09.2024 | 89,19 | 89,54 | 87,72 | 88,01 | -1,31% | 5,00 |
| 16.09.2024 | 88,89 | 89,33 | 88,16 | 89,18 | 0,33% | - |
| 13.09.2024 | 87,78 | 89,12 | 86,20 | 88,89 | 1,18% | 572,00 |
| 12.09.2024 | 87,78 | 88,47 | 87,24 | 87,85 | 0,14% | - |
| 11.09.2024 | 85,98 | 87,81 | 84,92 | 87,73 | 2,04% | - |
| 10.09.2024 | 86,16 | 86,83 | 85,75 | 85,98 | -0,16% | 30,00 |
| 09.09.2024 | 87,03 | 88,09 | 85,85 | 86,11 | -1,12% | - |
| 06.09.2024 | 89,21 | 89,87 | 87,03 | 87,09 | -2,39% | - |
| 05.09.2024 | 90,36 | 90,53 | 88,91 | 89,22 | -1,26% | - |
| 04.09.2024 | 90,52 | 90,94 | 89,85 | 90,36 | -0,12% | - |
| 03.09.2024 | 92,16 | 92,31 | 90,26 | 90,46 | -1,84% | - |
| 02.09.2024 | 92,04 | 92,17 | 91,77 | 92,16 | 0,03% | - |
| 30.08.2024 | 92,00 | 92,43 | 90,98 | 92,13 | 0,15% | - |
| 29.08.2024 | 89,99 | 92,47 | 89,70 | 91,99 | 2,22% | - |
| 28.08.2024 | 90,80 | 91,47 | 89,94 | 90,00 | -0,89% | - |
| 27.08.2024 | 90,49 | 91,46 | 89,77 | 90,80 | 0,44% | - |
| 26.08.2024 | 90,98 | 91,70 | 90,34 | 90,40 | -0,63% | - |
| 23.08.2024 | 91,42 | 91,99 | 90,31 | 90,97 | -0,47% | 4,00 |
| 22.08.2024 | 91,57 | 92,66 | 91,20 | 91,40 | -0,13% | - |
| 21.08.2024 | 91,38 | 92,11 | 90,39 | 91,52 | 0,12% | - |
| 20.08.2024 | 91,70 | 92,41 | 91,14 | 91,41 | -0,24% | - |
| 19.08.2024 | 91,12 | 91,95 | 90,66 | 91,63 | 0,54% | - |
| 16.08.2024 | 91,93 | 92,06 | 90,83 | 91,14 | -0,81% | - |
| 15.08.2024 | 90,57 | 92,83 | 90,56 | 91,88 | 1,39% | - |
| 14.08.2024 | 91,89 | 92,31 | 90,50 | 90,62 | -1,39% | - |
| 13.08.2024 | 91,05 | 92,26 | 90,63 | 91,90 | 0,89% | - |
| 12.08.2024 | 92,99 | 93,27 | 91,02 | 91,09 | -2,01% | - |
| 09.08.2024 | 88,12 | 93,94 | 87,42 | 92,95 | 5,64% | 100,00 |
| 08.08.2024 | 85,51 | 88,37 | 83,61 | 87,99 | 3,73% | 42,00 |
| 07.08.2024 | 84,45 | 86,88 | 84,45 | 84,83 | 0,40% | - |
| 06.08.2024 | 83,40 | 86,08 | 83,38 | 84,49 | 1,37% | - |
| 05.08.2024 | 86,67 | 86,67 | 82,62 | 83,35 | -3,77% | 160,00 |
| 02.08.2024 | 88,44 | 88,44 | 85,85 | 86,61 | -2,04% | 130,00 |
| 01.08.2024 | 91,03 | 91,37 | 88,31 | 88,41 | -2,62% | - |
| 31.07.2024 | 90,50 | 91,49 | 90,15 | 90,79 | 0,23% | 70,00 |
| 30.07.2024 | 89,70 | 91,16 | 89,58 | 90,58 | 0,76% | - |
| 29.07.2024 | 89,33 | 91,89 | 89,33 | 89,90 | 0,72% | 240,00 |
| 26.07.2024 | 88,77 | 89,59 | 88,55 | 89,26 | 0,46% | - |
| 25.07.2024 | 87,85 | 90,33 | 87,61 | 88,86 | 1,20% | 22,00 |
| 24.07.2024 | 88,58 | 89,57 | 87,75 | 87,80 | -0,88% | - |
| 23.07.2024 | 88,45 | 88,87 | 87,72 | 88,58 | 0,32% | 5,00 |
| 22.07.2024 | 87,29 | 88,70 | 87,09 | 88,30 | 1,14% | - |
| 19.07.2024 | 87,92 | 88,28 | 86,74 | 87,31 | -0,62% | - |
| 18.07.2024 | 89,18 | 89,59 | 87,49 | 87,85 | -1,17% | - |
| 17.07.2024 | 89,45 | 89,87 | 87,89 | 88,89 | -0,57% | 39,00 |
| 16.07.2024 | 88,40 | 89,54 | 88,14 | 89,40 | 1,13% | 90,00 |
| 15.07.2024 | 86,99 | 88,75 | 86,99 | 88,40 | 1,32% | - |
| 12.07.2024 | 86,59 | 88,26 | 86,36 | 87,25 | 0,83% | - |
| 11.07.2024 | 86,41 | 87,62 | 85,92 | 86,53 | 0,02% | - |
| 10.07.2024 | 85,54 | 86,65 | 85,26 | 86,52 | 1,14% | - |
| 09.07.2024 | 85,65 | 86,17 | 84,17 | 85,54 | -0,12% | - |
| 08.07.2024 | 83,27 | 86,17 | 83,27 | 85,65 | 2,65% | - |