98,530$
1,24%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 97,30 | 98,78 | 97,20 | 98,53 | 1,24% | 1.026.259,00 |
| 12.09.2024 | 96,72 | 97,77 | 96,22 | 97,32 | 0,68% | 1.102.103,00 |
| 11.09.2024 | 94,43 | 96,75 | 93,50 | 96,66 | 2,05% | 1.279.276,00 |
| 10.09.2024 | 95,30 | 95,79 | 94,53 | 94,72 | -0,37% | 1.106.182,00 |
| 09.09.2024 | 96,65 | 97,10 | 94,77 | 95,07 | -1,52% | 1.563.667,00 |
| 06.09.2024 | 99,16 | 99,68 | 96,48 | 96,54 | -2,60% | 938.415,00 |
| 05.09.2024 | 99,98 | 100,14 | 98,73 | 99,12 | -1,01% | 1.821.827,00 |
| 04.09.2024 | 99,89 | 100,72 | 99,64 | 100,13 | 0,18% | 682.687,00 |
| 03.09.2024 | 101,32 | 102,11 | 99,67 | 99,95 | -1,86% | 828.160,00 |
| 30.08.2024 | 102,16 | 102,21 | 100,62 | 101,84 | 0,24% | 2.305.544,00 |
| 29.08.2024 | 100,61 | 102,41 | 100,45 | 101,60 | 1,52% | 756.129,00 |
| 28.08.2024 | 101,19 | 101,71 | 99,88 | 100,08 | -1,21% | 683.472,00 |
| 27.08.2024 | 100,73 | 102,20 | 100,57 | 101,31 | 0,32% | 843.485,00 |
| 26.08.2024 | 101,99 | 102,37 | 100,80 | 100,99 | -0,82% | 767.746,00 |
| 23.08.2024 | 102,48 | 102,48 | 100,93 | 101,83 | 0,28% | 1.028.244,00 |
| 22.08.2024 | 102,25 | 103,15 | 101,40 | 101,55 | -0,55% | 935.971,00 |
| 21.08.2024 | 101,31 | 102,38 | 100,45 | 102,11 | 0,40% | 1.827.359,00 |
| 20.08.2024 | 101,59 | 102,59 | 101,25 | 101,70 | 0,05% | 885.226,00 |
| 19.08.2024 | 100,88 | 101,94 | 100,69 | 101,65 | 1,14% | 1.242.660,00 |
| 16.08.2024 | 100,75 | 101,24 | 100,06 | 100,50 | -0,39% | 1.081.334,00 |
| 15.08.2024 | 100,45 | 101,89 | 100,39 | 100,89 | 1,16% | 1.411.584,00 |
| 14.08.2024 | 101,31 | 101,80 | 99,65 | 99,73 | -1,28% | 1.582.991,00 |
| 13.08.2024 | 99,87 | 101,37 | 99,11 | 101,02 | 1,45% | 2.214.990,00 |
| 12.08.2024 | 101,22 | 101,66 | 99,49 | 99,58 | -1,90% | 2.226.155,00 |
| 09.08.2024 | 98,01 | 102,69 | 97,78 | 101,51 | 10,86% | 6.504.757,00 |
| 08.08.2024 | 92,62 | 93,32 | 91,28 | 91,57 | -1,16% | 4.359.235,00 |
| 07.08.2024 | 93,28 | 94,86 | 92,45 | 92,64 | 0,35% | 1.258.148,00 |
| 06.08.2024 | 91,98 | 94,00 | 91,47 | 92,32 | 1,10% | 1.653.129,00 |
| 05.08.2024 | 92,13 | 93,53 | 90,56 | 91,32 | -3,40% | 2.203.663,00 |
| 02.08.2024 | 95,19 | 95,60 | 93,81 | 94,53 | -0,97% | 1.044.581,00 |
| 01.08.2024 | 98,01 | 98,46 | 95,25 | 95,46 | -2,85% | 1.013.557,00 |
| 31.07.2024 | 98,12 | 98,98 | 97,75 | 98,26 | 0,39% | 847.508,00 |
| 30.07.2024 | 97,66 | 98,52 | 97,13 | 97,88 | 0,58% | 1.335.344,00 |
| 29.07.2024 | 98,95 | 98,98 | 96,97 | 97,32 | 0,36% | 1.042.515,00 |
| 26.07.2024 | 96,79 | 97,31 | 96,09 | 96,97 | 0,59% | 713.065,00 |
| 25.07.2024 | 95,43 | 98,17 | 95,28 | 96,40 | 1,24% | 1.079.645,00 |
| 24.07.2024 | 96,10 | 97,29 | 95,10 | 95,22 | -0,87% | 1.266.672,00 |
| 23.07.2024 | 96,15 | 96,45 | 95,16 | 96,06 | -0,28% | 944.378,00 |
| 22.07.2024 | 95,47 | 96,61 | 94,97 | 96,33 | 1,35% | 1.027.821,00 |
| 19.07.2024 | 96,05 | 96,18 | 94,46 | 95,05 | -0,77% | 1.411.780,00 |
| 18.07.2024 | 97,24 | 97,80 | 95,29 | 95,79 | -1,45% | 1.636.294,00 |
| 17.07.2024 | 97,00 | 97,63 | 96,10 | 97,20 | -0,29% | 876.768,00 |
| 16.07.2024 | 96,50 | 97,62 | 95,94 | 97,48 | 1,23% | 1.162.125,00 |
| 15.07.2024 | 95,38 | 96,84 | 95,28 | 96,30 | 1,20% | 809.985,00 |
| 12.07.2024 | 94,28 | 96,25 | 94,21 | 95,16 | 1,13% | 1.062.582,00 |
| 11.07.2024 | 93,63 | 95,27 | 93,62 | 94,10 | 0,34% | 1.178.646,00 |
| 10.07.2024 | 92,92 | 93,82 | 92,38 | 93,78 | 1,41% | 1.413.100,00 |
| 09.07.2024 | 93,00 | 93,05 | 91,08 | 92,48 | -0,49% | 1.715.950,00 |
| 08.07.2024 | 91,21 | 93,26 | 90,95 | 92,94 | 2,73% | 1.815.913,00 |
| 05.07.2024 | 90,39 | 90,92 | 89,95 | 90,47 | 0,15% | 858.897,00 |
| 03.07.2024 | 91,00 | 91,28 | 89,90 | 90,33 | -0,54% | 739.019,00 |
| 02.07.2024 | 89,56 | 90,94 | 89,56 | 90,82 | 1,44% | 1.069.038,00 |
| 01.07.2024 | 90,17 | 90,21 | 89,02 | 89,53 | -0,61% | 775.255,00 |
| 28.06.2024 | 90,00 | 90,47 | 89,51 | 90,08 | 0,16% | 1.334.845,00 |
| 27.06.2024 | 88,44 | 89,97 | 88,12 | 89,94 | 1,71% | 1.349.958,00 |
| 26.06.2024 | 88,00 | 89,14 | 87,83 | 88,43 | 0,23% | 914.816,00 |
| 25.06.2024 | 88,74 | 88,85 | 87,89 | 88,23 | -0,53% | 794.149,00 |
| 24.06.2024 | 89,03 | 89,98 | 88,65 | 88,70 | -0,27% | 1.106.307,00 |
| 21.06.2024 | 89,48 | 89,99 | 88,42 | 88,94 | -0,45% | 2.224.251,00 |
| 20.06.2024 | 88,65 | 89,85 | 88,09 | 89,35 | 0,98% | 1.194.415,00 |
| 18.06.2024 | 88,60 | 89,87 | 88,22 | 88,48 | -0,71% | 1.610.834,00 |
| 17.06.2024 | 88,82 | 89,43 | 88,13 | 89,11 | 0,02% | 1.157.291,00 |
| 14.06.2024 | 88,34 | 89,73 | 88,02 | 89,09 | 0,84% | 1.302.883,00 |
| 13.06.2024 | 88,00 | 88,56 | 87,59 | 88,35 | -0,05% | 1.217.173,00 |
| 12.06.2024 | 89,92 | 90,56 | 88,32 | 88,39 | -1,47% | 1.662.671,00 |
| 11.06.2024 | 90,15 | 90,18 | 89,31 | 89,71 | -0,71% | 1.383.778,00 |
| 10.06.2024 | 88,80 | 90,41 | 87,74 | 90,35 | 1,31% | 1.571.371,00 |
| 07.06.2024 | 90,02 | 90,67 | 88,99 | 89,18 | -0,93% | 1.397.271,00 |
| 06.06.2024 | 90,50 | 91,30 | 89,91 | 90,02 | -0,79% | 1.828.879,00 |
| 05.06.2024 | 91,34 | 91,47 | 90,07 | 90,74 | -0,35% | 1.281.960,00 |
| 04.06.2024 | 90,61 | 91,71 | 90,45 | 91,06 | 0,18% | 1.674.113,00 |
| 03.06.2024 | 92,24 | 92,75 | 90,30 | 90,90 | -1,45% | 1.480.499,00 |
| 31.05.2024 | 90,12 | 92,41 | 89,60 | 92,24 | 2,24% | 2.164.628,00 |
| 30.05.2024 | 90,84 | 90,89 | 89,55 | 90,22 | -0,68% | 2.693.113,00 |
| 29.05.2024 | 92,00 | 92,38 | 90,78 | 90,84 | -1,90% | 1.170.032,00 |
| 28.05.2024 | 93,54 | 94,15 | 92,49 | 92,60 | -1,64% | 1.052.715,00 |
| 24.05.2024 | 94,55 | 94,67 | 93,75 | 94,14 | 0,19% | 1.038.981,00 |
| 23.05.2024 | 95,29 | 95,29 | 93,76 | 93,96 | -1,40% | 1.342.737,00 |
| 22.05.2024 | 94,62 | 95,95 | 94,62 | 95,29 | 0,84% | 1.062.011,00 |
| 21.05.2024 | 94,53 | 95,33 | 94,29 | 94,50 | -0,42% | 1.463.886,00 |
| 20.05.2024 | 95,20 | 95,41 | 94,34 | 94,90 | -0,33% | 1.801.913,00 |
| 17.05.2024 | 96,61 | 96,68 | 95,11 | 95,21 | -1,71% | 2.811.438,00 |
| 16.05.2024 | 95,59 | 97,24 | 94,64 | 96,87 | 0,93% | 2.715.452,00 |
| 15.05.2024 | 94,84 | 96,12 | 94,29 | 95,98 | 3,06% | 2.290.836,00 |
| 14.05.2024 | 94,30 | 94,60 | 92,06 | 93,13 | -1,26% | 2.492.639,00 |
| 13.05.2024 | 91,47 | 94,73 | 91,39 | 94,32 | 3,43% | 3.441.612,00 |
| 10.05.2024 | 94,20 | 94,82 | 90,53 | 91,19 | -11,00% | 9.736.079,00 |
| 09.05.2024 | 102,10 | 102,65 | 101,54 | 102,46 | 0,33% | 3.303.816,00 |
| 08.05.2024 | 101,37 | 102,16 | 100,90 | 102,12 | 0,43% | 1.679.177,00 |
| 07.05.2024 | 101,73 | 101,84 | 101,03 | 101,68 | 0,59% | 794.974,00 |
| 06.05.2024 | 100,09 | 101,36 | 100,09 | 101,09 | 1,42% | 946.423,00 |
| 03.05.2024 | 100,61 | 100,91 | 98,73 | 99,67 | -0,09% | 1.716.238,00 |
| 02.05.2024 | 101,01 | 101,01 | 97,71 | 99,76 | -1,12% | 1.769.475,00 |
| 01.05.2024 | 101,01 | 102,39 | 100,74 | 100,89 | -0,07% | 623.347,00 |
| 30.04.2024 | 101,16 | 101,76 | 100,68 | 100,96 | -0,81% | 977.724,00 |
| 29.04.2024 | 101,71 | 102,83 | 101,62 | 101,78 | 0,10% | 704.821,00 |
| 26.04.2024 | 102,18 | 102,62 | 101,66 | 101,68 | -0,11% | 819.489,00 |
| 25.04.2024 | 101,62 | 102,16 | 100,29 | 101,79 | -0,39% | 1.136.756,00 |
| 24.04.2024 | 101,72 | 102,60 | 101,71 | 102,19 | 0,42% | 977.410,00 |
| 23.04.2024 | 101,35 | 102,11 | 101,12 | 101,76 | 0,92% | 991.849,00 |