132,830€
-4,80%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
Ask:
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 83,39 | 89,28 | 81,64 | 87,98 | 5,33% | - |
| 02.03.2026 | 81,09 | 84,56 | 81,09 | 83,53 | 0,52% | - |
| 27.02.2026 | 84,31 | 84,60 | 82,04 | 83,09 | -1,91% | - |
| 26.02.2026 | 84,69 | 85,36 | 83,38 | 84,71 | 0,19% | - |
| 25.02.2026 | 85,09 | 86,72 | 83,05 | 84,55 | -0,65% | - |
| 24.02.2026 | 83,79 | 88,24 | 83,45 | 85,10 | 3,40% | - |
| 23.02.2026 | 79,91 | 84,42 | 78,73 | 82,30 | 3,19% | 165,00 |
| 20.02.2026 | 85,47 | 87,31 | 79,62 | 79,76 | -13,97% | 102,00 |
| 19.02.2026 | 92,74 | 93,19 | 91,00 | 92,71 | -0,05% | 136,00 |
| 18.02.2026 | 91,46 | 93,70 | 89,89 | 92,76 | 1,55% | 16,00 |
| 17.02.2026 | 94,38 | 94,90 | 90,35 | 91,34 | -3,22% | 61,00 |
| 16.02.2026 | 94,17 | 94,97 | 94,02 | 94,38 | 0,21% | 26,00 |
| 13.02.2026 | 88,91 | 95,62 | 86,91 | 94,18 | 5,42% | 25,00 |
| 12.02.2026 | 80,40 | 89,80 | 79,67 | 89,34 | 11,59% | 110,00 |
| 11.02.2026 | 79,34 | 84,19 | 79,34 | 80,06 | 1,22% | 415,00 |
| 10.02.2026 | 79,76 | 80,47 | 78,79 | 79,10 | -0,78% | 12,00 |
| 09.02.2026 | 80,51 | 80,76 | 77,67 | 79,72 | -0,43% | 3,00 |
| 06.02.2026 | 77,68 | 80,22 | 77,17 | 80,07 | 3,40% | - |
| 05.02.2026 | 77,85 | 78,91 | 77,08 | 77,43 | -1,21% | - |
| 04.02.2026 | 77,55 | 79,61 | 77,12 | 78,38 | 0,48% | - |
| 03.02.2026 | 81,97 | 83,01 | 77,24 | 78,00 | -4,79% | 42,00 |
| 02.02.2026 | 80,27 | 82,55 | 80,06 | 81,93 | 0,47% | 11,00 |
| 30.01.2026 | 82,73 | 83,36 | 80,87 | 81,55 | -1,37% | 1,00 |
| 29.01.2026 | 85,43 | 86,54 | 82,42 | 82,68 | -3,20% | 10,00 |
| 28.01.2026 | 86,23 | 86,94 | 85,18 | 85,41 | -0,96% | 81,00 |
| 27.01.2026 | 83,38 | 87,62 | 82,61 | 86,24 | 3,99% | 117,00 |
| 26.01.2026 | 80,25 | 83,47 | 80,02 | 82,94 | 2,76% | 1,00 |
| 23.01.2026 | 82,95 | 82,95 | 80,62 | 80,71 | -1,97% | 101,00 |
| 22.01.2026 | 80,23 | 83,02 | 79,91 | 82,33 | 2,68% | 50,00 |
| 21.01.2026 | 76,45 | 80,65 | 76,45 | 80,18 | 4,81% | - |
| 20.01.2026 | 79,38 | 79,40 | 76,19 | 76,50 | -4,03% | 3,00 |
| 19.01.2026 | 80,80 | 80,80 | 79,57 | 79,71 | -1,32% | 1,00 |
| 16.01.2026 | 78,95 | 81,74 | 78,87 | 80,78 | 2,58% | - |
| 15.01.2026 | 77,84 | 78,94 | 77,49 | 78,75 | 1,05% | 2,00 |
| 14.01.2026 | 76,46 | 78,42 | 75,99 | 77,93 | 1,83% | - |
| 13.01.2026 | 78,55 | 79,07 | 75,90 | 76,53 | -2,20% | 129,00 |
| 12.01.2026 | 76,47 | 80,59 | 76,41 | 78,25 | 3,07% | 277,00 |
| 09.01.2026 | 73,83 | 76,07 | 73,54 | 75,92 | 3,19% | - |
| 08.01.2026 | 75,27 | 75,48 | 73,29 | 73,58 | -2,65% | - |
| 07.01.2026 | 76,03 | 76,21 | 74,74 | 75,58 | -0,31% | 14,00 |
| 06.01.2026 | 73,30 | 75,88 | 73,06 | 75,82 | 3,29% | - |
| 05.01.2026 | 72,86 | 74,75 | 72,65 | 73,40 | 0,91% | 6,00 |
| 02.01.2026 | 74,93 | 75,64 | 72,12 | 72,74 | -3,29% | - |
| 30.12.2025 | 75,22 | 75,36 | 74,92 | 75,21 | 0,41% | 200,00 |
| 29.12.2025 | 75,24 | 75,48 | 74,72 | 74,91 | -1,58% | - |
| 23.12.2025 | 76,45 | 76,73 | 75,26 | 76,11 | -0,89% | - |
| 22.12.2025 | 76,27 | 77,17 | 75,53 | 76,79 | 0,48% | 1,00 |
| 19.12.2025 | 75,47 | 76,52 | 75,13 | 76,42 | 1,15% | 50,00 |
| 18.12.2025 | 74,85 | 75,83 | 74,20 | 75,55 | 1,04% | - |
| 17.12.2025 | 74,96 | 76,04 | 74,48 | 74,78 | 0,14% | - |
| 16.12.2025 | 74,32 | 74,76 | 72,90 | 74,67 | 1,16% | - |