103,270€
-0,67%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 103,16 | 103,30 | 103,16 | 103,30 | -0,64% | - |
| 23.07.2026 | 108,92 | 109,97 | 103,59 | 103,97 | -4,48% | - |
| 22.07.2026 | 109,44 | 111,40 | 107,38 | 108,85 | 0,17% | 1.799,00 |
| 21.07.2026 | 108,36 | 111,62 | 108,00 | 108,67 | 0,93% | 4,00 |
| 20.07.2026 | 104,81 | 109,46 | 104,80 | 107,67 | 3,29% | 22,00 |
| 17.07.2026 | 103,46 | 106,16 | 101,66 | 104,24 | 0,14% | 31,00 |
| 16.07.2026 | 104,79 | 106,37 | 103,25 | 104,09 | 0,00% | 9,00 |
| 15.07.2026 | 110,43 | 111,91 | 103,27 | 104,09 | -4,70% | 28,00 |
| 14.07.2026 | 109,69 | 111,25 | 106,94 | 109,22 | -0,07% | 32,00 |
| 13.07.2026 | 110,54 | 112,02 | 108,39 | 109,30 | -1,76% | 21,00 |
| 10.07.2026 | 114,50 | 115,09 | 109,55 | 111,26 | -1,98% | 364,00 |
| 09.07.2026 | 110,75 | 114,20 | 107,82 | 113,51 | 2,45% | 1.500,00 |
| 08.07.2026 | 100,22 | 111,43 | 98,99 | 110,80 | 9,51% | 7,00 |
| 07.07.2026 | 98,60 | 104,71 | 98,18 | 101,18 | 2,65% | 35,00 |
| 06.07.2026 | 99,68 | 102,10 | 98,19 | 98,57 | -0,35% | - |
| 03.07.2026 | 98,98 | 99,08 | 98,60 | 98,92 | 0,17% | - |
| 02.07.2026 | 99,14 | 100,46 | 95,83 | 98,75 | -0,33% | 15,00 |
| 01.07.2026 | 104,28 | 104,95 | 98,63 | 99,08 | -3,88% | 54,00 |
| 30.06.2026 | 99,63 | 104,33 | 99,63 | 103,07 | 3,99% | 1,00 |
| 29.06.2026 | 101,31 | 102,51 | 98,82 | 99,12 | -0,07% | 7,00 |
| 26.06.2026 | 99,31 | 100,27 | 95,40 | 99,19 | -0,06% | 26,00 |
| 25.06.2026 | 105,14 | 106,32 | 98,62 | 99,24 | -5,75% | 2.806,00 |
| 24.06.2026 | 106,22 | 107,56 | 104,34 | 105,29 | -0,17% | 12,00 |
| 23.06.2026 | 106,38 | 108,32 | 104,40 | 105,47 | 0,17% | - |
| 22.06.2026 | 108,62 | 109,14 | 104,16 | 105,29 | -3,23% | 40,00 |
| 19.06.2026 | 108,84 | 109,09 | 108,59 | 108,81 | -0,06% | 36,00 |
| 18.06.2026 | 112,18 | 112,63 | 107,12 | 108,87 | -2,27% | - |
| 17.06.2026 | 114,02 | 115,09 | 111,39 | 111,40 | -2,18% | 12,00 |
| 16.06.2026 | 115,82 | 118,75 | 113,64 | 113,88 | -1,84% | 667,00 |
| 15.06.2026 | 117,68 | 118,37 | 114,63 | 116,02 | 0,62% | - |
| 12.06.2026 | 114,85 | 115,85 | 112,58 | 115,30 | 1,26% | 3,00 |
| 11.06.2026 | 112,60 | 114,91 | 110,92 | 113,87 | -0,47% | - |
| 10.06.2026 | 118,98 | 120,67 | 114,28 | 114,41 | -3,85% | 53,00 |
| 09.06.2026 | 123,05 | 123,62 | 114,95 | 118,99 | -3,10% | 58,00 |
| 08.06.2026 | 127,93 | 130,03 | 122,56 | 122,80 | -4,61% | 44,00 |
| 05.06.2026 | 137,58 | 137,58 | 128,37 | 128,74 | -6,55% | 99,00 |
| 04.06.2026 | 136,22 | 138,35 | 133,26 | 137,76 | -0,99% | 212,00 |
| 03.06.2026 | 138,33 | 141,95 | 134,40 | 139,14 | 0,70% | 36,00 |
| 02.06.2026 | 132,38 | 140,39 | 129,84 | 138,17 | 3,84% | 1.628,00 |
| 01.06.2026 | 128,63 | 134,46 | 128,63 | 133,06 | 4,93% | 254,00 |
| 29.05.2026 | 123,35 | 128,43 | 122,20 | 126,81 | 2,93% | 54,00 |
| 28.05.2026 | 123,75 | 126,06 | 122,10 | 123,20 | -1,04% | - |
| 27.05.2026 | 127,50 | 127,89 | 121,90 | 124,49 | -3,17% | 24,00 |
| 26.05.2026 | 127,49 | 129,16 | 123,80 | 128,57 | -0,70% | 19,00 |
| 25.05.2026 | 126,94 | 129,64 | 126,94 | 129,48 | 1,93% | 17,00 |
| 22.05.2026 | 126,93 | 127,65 | 125,56 | 127,03 | 0,67% | 108,00 |
| 21.05.2026 | 123,89 | 126,25 | 123,12 | 126,18 | 4,47% | 497,00 |
| 20.05.2026 | 121,93 | 123,94 | 119,36 | 120,78 | -2,29% | 38,00 |
| 19.05.2026 | 126,46 | 127,14 | 122,24 | 123,61 | -3,78% | 6,00 |
| 18.05.2026 | 129,87 | 131,84 | 127,63 | 128,47 | -0,68% | 521,00 |
| 15.05.2026 | 133,18 | 133,77 | 126,60 | 129,35 | -1,90% | 612,00 |
| 14.05.2026 | 138,38 | 138,52 | 131,59 | 131,85 | -5,50% | 5,00 |
| 13.05.2026 | 127,24 | 141,22 | 127,21 | 139,52 | 11,55% | 140,00 |
| 12.05.2026 | 129,80 | 131,09 | 123,37 | 125,07 | -3,22% | 2,00 |
| 11.05.2026 | 127,05 | 132,64 | 122,38 | 129,23 | 2,53% | 142,00 |
| 08.05.2026 | 125,80 | 128,57 | 113,06 | 126,04 | 29,13% | 868,00 |
| 07.05.2026 | 95,97 | 99,70 | 95,10 | 97,61 | -5,38% | - |
| 06.05.2026 | 100,14 | 103,16 | 98,34 | 103,16 | 2,88% | 1,00 |
| 05.05.2026 | 90,47 | 100,69 | 90,30 | 100,27 | 10,84% | 15,00 |
| 04.05.2026 | 88,62 | 91,86 | 88,22 | 90,47 | 5,11% | - |
| 30.04.2026 | 85,34 | 87,04 | 84,19 | 86,07 | 1,09% | - |
| 29.04.2026 | 81,47 | 86,13 | 80,23 | 85,14 | 4,35% | 7,00 |
| 28.04.2026 | 81,92 | 83,20 | 81,21 | 81,59 | -0,17% | 120,00 |
| 27.04.2026 | 81,78 | 81,98 | 79,83 | 81,72 | 0,68% | - |
| 24.04.2026 | 82,84 | 83,54 | 80,97 | 81,17 | -1,09% | 6,00 |
| 23.04.2026 | 82,48 | 82,84 | 80,13 | 82,07 | -1,07% | - |
| 22.04.2026 | 83,99 | 85,47 | 82,46 | 82,95 | -1,14% | 20,00 |
| 21.04.2026 | 83,02 | 84,63 | 81,49 | 83,91 | 1,68% | 40,00 |
| 20.04.2026 | 81,34 | 83,68 | 80,38 | 82,52 | 1,76% | 56,00 |
| 17.04.2026 | 81,71 | 83,26 | 80,48 | 81,09 | -1,34% | 41,00 |
| 16.04.2026 | 76,90 | 82,98 | 76,83 | 82,20 | 6,89% | 162,00 |
| 15.04.2026 | 75,44 | 78,74 | 74,93 | 76,90 | 1,97% | - |
| 14.04.2026 | 81,01 | 81,71 | 75,29 | 75,42 | -6,32% | 197,00 |
| 13.04.2026 | 77,92 | 83,48 | 77,49 | 80,51 | 3,75% | 3,00 |
| 10.04.2026 | 93,91 | 94,48 | 77,27 | 77,60 | -17,53% | 212,00 |
| 09.04.2026 | 99,47 | 99,47 | 91,29 | 94,09 | -5,06% | 24,00 |
| 08.04.2026 | 98,54 | 102,36 | 96,91 | 99,10 | 1,05% | 94,00 |
| 07.04.2026 | 98,54 | 100,44 | 97,38 | 98,08 | -3,03% | 36,00 |
| 02.04.2026 | 98,70 | 101,75 | 97,04 | 101,14 | 1,17% | 86,00 |
| 01.04.2026 | 99,41 | 101,20 | 98,93 | 99,97 | 0,76% | 110,00 |
| 31.03.2026 | 95,95 | 100,71 | 95,63 | 99,22 | 3,10% | - |
| 30.03.2026 | 99,49 | 101,18 | 94,82 | 96,24 | -1,95% | 8,00 |
| 27.03.2026 | 101,95 | 102,55 | 97,32 | 98,15 | -4,20% | 142,00 |
| 26.03.2026 | 102,89 | 104,75 | 100,67 | 102,45 | 0,63% | 3,00 |
| 25.03.2026 | 99,92 | 104,03 | 98,97 | 101,81 | 3,12% | 58,00 |
| 24.03.2026 | 98,34 | 99,76 | 97,07 | 98,73 | 0,55% | - |
| 23.03.2026 | 95,20 | 99,16 | 94,26 | 98,19 | 2,05% | 207,00 |
| 20.03.2026 | 95,20 | 96,91 | 94,25 | 96,22 | 1,79% | 166,00 |
| 19.03.2026 | 95,48 | 95,79 | 92,13 | 94,53 | -0,73% | 50,00 |
| 18.03.2026 | 91,74 | 98,02 | 91,41 | 95,22 | 4,01% | 1,00 |
| 17.03.2026 | 91,62 | 93,31 | 89,88 | 91,55 | -0,58% | - |
| 16.03.2026 | 94,17 | 94,96 | 91,01 | 92,08 | -2,38% | 1,00 |
| 13.03.2026 | 91,39 | 95,16 | 91,17 | 94,33 | 4,03% | 15,00 |
| 12.03.2026 | 91,67 | 94,07 | 90,50 | 90,68 | -1,35% | 1,00 |
| 11.03.2026 | 89,68 | 93,55 | 89,25 | 91,92 | 2,54% | 1,00 |
| 10.03.2026 | 87,77 | 91,15 | 86,40 | 89,64 | 1,92% | 26,00 |
| 09.03.2026 | 86,00 | 88,72 | 84,52 | 87,96 | 2,47% | 1,00 |
| 06.03.2026 | 87,00 | 87,24 | 83,84 | 85,84 | -1,71% | 422,00 |
| 05.03.2026 | 88,36 | 90,13 | 86,46 | 87,33 | -1,39% | 12,00 |
| 04.03.2026 | 87,07 | 88,59 | 86,28 | 88,56 | 0,66% | - |