91,490$
-0,47%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 91,81 | 93,34 | 91,13 | 91,49 | -0,47% | 2.763.234,00 |
| 04.02.2026 | 91,69 | 94,14 | 90,88 | 91,92 | 0,14% | 3.021.784,00 |
| 03.02.2026 | 96,14 | 97,99 | 91,18 | 91,79 | -5,01% | 3.286.043,00 |
| 02.02.2026 | 96,35 | 97,76 | 95,42 | 96,63 | -0,54% | 2.260.073,00 |
| 30.01.2026 | 98,73 | 99,25 | 95,94 | 97,15 | -2,21% | 2.820.140,00 |
| 29.01.2026 | 101,85 | 102,00 | 98,46 | 99,35 | -2,69% | 3.696.866,00 |
| 28.01.2026 | 103,51 | 103,96 | 101,60 | 102,10 | -1,12% | 4.054.864,00 |
| 27.01.2026 | 101,90 | 104,98 | 101,42 | 103,26 | 4,66% | 7.647.656,00 |
| 26.01.2026 | 96,31 | 99,19 | 95,95 | 98,66 | 1,68% | 3.977.919,00 |
| 22.01.2026 | 94,41 | 97,57 | 94,02 | 97,03 | 3,53% | 3.969.414,00 |
| 21.01.2026 | 90,35 | 94,26 | 89,86 | 93,72 | 4,60% | 3.130.080,00 |
| 20.01.2026 | 92,08 | 92,78 | 89,23 | 89,60 | -4,16% | 3.131.142,00 |
| 16.01.2026 | 93,14 | 95,04 | 92,57 | 93,49 | 2,14% | 4.081.417,00 |
| 15.01.2026 | 90,62 | 91,72 | 89,75 | 91,53 | 0,97% | 2.964.165,00 |
| 14.01.2026 | 88,95 | 91,49 | 88,60 | 90,65 | 2,01% | 2.247.898,00 |
| 13.01.2026 | 91,50 | 91,78 | 88,36 | 88,86 | -2,64% | 2.870.535,00 |
| 12.01.2026 | 93,74 | 93,94 | 90,82 | 91,27 | 3,57% | 6.541.663,00 |
| 09.01.2026 | 86,18 | 88,51 | 85,78 | 88,12 | 2,81% | 2.857.284,00 |
| 08.01.2026 | 87,23 | 87,70 | 85,37 | 85,71 | -2,80% | 2.818.181,00 |
| 07.01.2026 | 88,15 | 89,11 | 87,22 | 88,18 | -0,63% | 2.130.586,00 |
| 06.01.2026 | 85,54 | 88,86 | 85,54 | 88,74 | 3,29% | 1.628.728,00 |
| 05.01.2026 | 85,06 | 87,40 | 85,05 | 85,91 | 0,95% | 1.268.802,00 |
| 02.01.2026 | 87,30 | 87,52 | 84,54 | 85,10 | -2,46% | 1.489.511,00 |
| 31.12.2025 | 87,70 | 88,20 | 87,21 | 87,25 | -0,82% | 1.163.224,00 |
| 30.12.2025 | 88,08 | 88,58 | 87,84 | 87,97 | -0,31% | 1.361.527,00 |
| 29.12.2025 | 88,03 | 88,97 | 87,83 | 88,24 | -0,20% | 1.389.164,00 |
| 26.12.2025 | 88,47 | 88,89 | 88,08 | 88,42 | -0,45% | 1.254.724,00 |
| 24.12.2025 | 89,08 | 89,40 | 88,48 | 88,82 | -0,46% | 812.967,00 |
| 23.12.2025 | 89,86 | 89,90 | 88,61 | 89,23 | -0,98% | 1.610.203,00 |
| 22.12.2025 | 89,19 | 90,76 | 88,77 | 90,11 | 1,00% | 1.606.242,00 |
| 19.12.2025 | 88,40 | 89,75 | 88,30 | 89,22 | 0,82% | 5.219.108,00 |
| 18.12.2025 | 88,13 | 88,91 | 87,11 | 88,49 | 1,07% | 1.799.313,00 |
| 17.12.2025 | 87,56 | 89,34 | 87,15 | 87,55 | -0,22% | 1.990.819,00 |
| 16.12.2025 | 86,70 | 87,92 | 85,80 | 87,74 | 1,40% | 2.049.762,00 |
| 15.12.2025 | 88,03 | 90,04 | 85,31 | 86,53 | 0,76% | 3.624.853,00 |
| 12.12.2025 | 85,90 | 86,88 | 85,39 | 85,88 | 0,50% | 2.025.644,00 |
| 11.12.2025 | 86,38 | 87,27 | 85,15 | 85,45 | -1,16% | 1.669.749,00 |
| 10.12.2025 | 85,56 | 86,78 | 85,23 | 86,45 | 0,92% | 2.100.456,00 |
| 09.12.2025 | 84,64 | 86,75 | 84,06 | 85,66 | 0,40% | 2.543.779,00 |
| 08.12.2025 | 83,48 | 85,70 | 83,48 | 85,32 | 2,19% | 2.206.953,00 |
| 05.12.2025 | 86,60 | 87,00 | 82,70 | 83,49 | -3,59% | 2.986.665,00 |
| 04.12.2025 | 87,82 | 88,12 | 86,30 | 86,60 | -1,56% | 2.094.124,00 |
| 03.12.2025 | 86,83 | 88,47 | 86,63 | 87,97 | 1,31% | 2.254.267,00 |
| 02.12.2025 | 88,00 | 88,20 | 86,06 | 86,83 | -1,00% | 2.723.221,00 |
| 01.12.2025 | 89,39 | 89,43 | 87,55 | 87,71 | -2,02% | 3.148.265,00 |
| 28.11.2025 | 89,47 | 89,93 | 89,34 | 89,52 | 0,08% | 1.350.941,00 |
| 26.11.2025 | 90,61 | 90,76 | 89,37 | 89,45 | -1,39% | 2.917.908,00 |
| 25.11.2025 | 88,50 | 91,01 | 87,33 | 90,71 | 2,67% | 3.570.380,00 |
| 24.11.2025 | 88,64 | 89,95 | 87,37 | 88,35 | 1,11% | 19.122.297,00 |
| 20.11.2025 | 87,65 | 89,14 | 86,75 | 87,38 | 0,99% | 3.355.753,00 |
| 19.11.2025 | 87,63 | 88,15 | 86,20 | 86,52 | -1,42% | 3.627.182,00 |
| 18.11.2025 | 87,30 | 88,76 | 86,00 | 87,77 | 0,15% | 3.634.845,00 |
| 17.11.2025 | 87,75 | 88,88 | 86,86 | 87,64 | -1,17% | 3.854.060,00 |
| 13.11.2025 | 89,97 | 91,86 | 88,20 | 88,67 | -1,58% | 3.531.286,00 |
| 12.11.2025 | 90,62 | 91,76 | 89,38 | 90,09 | -0,57% | 3.790.834,00 |
| 11.11.2025 | 86,96 | 92,00 | 86,31 | 90,61 | 4,01% | 5.553.292,00 |
| 10.11.2025 | 83,81 | 88,47 | 83,00 | 87,12 | 4,04% | 5.876.135,00 |
| 07.11.2025 | 78,90 | 86,23 | 76,75 | 83,74 | 14,71% | 9.548.727,00 |
| 06.11.2025 | 73,76 | 73,88 | 71,93 | 73,00 | 0,03% | 3.190.640,00 |
| 05.11.2025 | 72,63 | 73,55 | 71,67 | 72,98 | 1,40% | 3.118.420,00 |
| 04.11.2025 | 73,95 | 74,13 | 70,82 | 71,97 | -3,43% | 2.561.327,00 |
| 03.11.2025 | 75,21 | 75,35 | 73,81 | 74,53 | -0,76% | 2.094.490,00 |
| 31.10.2025 | 73,82 | 75,49 | 73,68 | 75,10 | 1,58% | 1.613.096,00 |
| 30.10.2025 | 72,86 | 75,20 | 72,76 | 73,93 | 1,26% | 1.616.280,00 |
| 29.10.2025 | 75,96 | 75,97 | 72,92 | 73,01 | -3,62% | 1.658.563,00 |
| 28.10.2025 | 75,40 | 76,16 | 74,91 | 75,75 | 0,34% | 1.918.364,00 |
| 27.10.2025 | 75,50 | 76,08 | 75,30 | 75,49 | 0,59% | 1.246.176,00 |
| 24.10.2025 | 75,30 | 75,82 | 74,76 | 75,05 | 0,59% | 1.556.241,00 |
| 23.10.2025 | 74,79 | 75,00 | 74,20 | 74,61 | -0,13% | 1.020.102,00 |
| 22.10.2025 | 75,62 | 76,41 | 74,30 | 74,71 | -1,87% | 1.410.830,00 |
| 21.10.2025 | 74,25 | 76,52 | 74,06 | 76,13 | 2,53% | 1.550.593,00 |
| 20.10.2025 | 72,95 | 74,32 | 72,95 | 74,25 | 1,91% | 1.380.028,00 |
| 17.10.2025 | 72,72 | 73,42 | 72,28 | 72,86 | -0,14% | 2.742.984,00 |
| 16.10.2025 | 74,20 | 74,70 | 72,39 | 72,96 | -0,96% | 1.440.920,00 |
| 15.10.2025 | 74,33 | 74,54 | 73,15 | 73,67 | -0,57% | 1.314.044,00 |
| 14.10.2025 | 72,77 | 74,36 | 72,46 | 74,09 | 0,39% | 1.421.973,00 |
| 13.10.2025 | 74,13 | 74,52 | 73,23 | 73,80 | 0,76% | 1.787.733,00 |
| 10.10.2025 | 75,70 | 76,28 | 73,14 | 73,24 | -2,99% | 1.683.128,00 |
| 09.10.2025 | 77,00 | 77,03 | 75,21 | 75,50 | -1,59% | 1.421.665,00 |
| 08.10.2025 | 76,80 | 77,62 | 76,54 | 76,72 | 0,16% | 1.071.501,00 |
| 07.10.2025 | 78,62 | 78,92 | 76,41 | 76,60 | -2,35% | 1.297.333,00 |
| 06.10.2025 | 78,00 | 78,56 | 77,07 | 78,44 | 0,55% | 1.263.409,00 |
| 02.10.2025 | 76,17 | 78,16 | 75,60 | 78,01 | 2,86% | 1.634.412,00 |
| 01.10.2025 | 75,56 | 76,12 | 74,56 | 75,84 | 0,11% | 1.459.153,00 |
| 30.09.2025 | 76,12 | 76,38 | 74,72 | 75,76 | -0,62% | 1.633.177,00 |
| 29.09.2025 | 76,46 | 76,85 | 75,77 | 76,23 | 0,24% | 1.150.845,00 |
| 26.09.2025 | 75,38 | 76,12 | 75,20 | 76,05 | 0,89% | 1.592.373,00 |
| 25.09.2025 | 75,89 | 76,00 | 74,93 | 75,38 | -1,12% | 1.226.731,00 |
| 24.09.2025 | 75,41 | 76,28 | 74,95 | 76,23 | 1,28% | 1.447.250,00 |
| 23.09.2025 | 76,70 | 76,75 | 75,05 | 75,27 | -1,84% | 1.658.101,00 |
| 22.09.2025 | 76,98 | 76,98 | 76,01 | 76,68 | 0,52% | 1.350.276,00 |
| 19.09.2025 | 77,62 | 77,62 | 76,02 | 76,28 | -1,05% | 6.703.282,00 |
| 18.09.2025 | 76,03 | 77,30 | 75,94 | 77,09 | 1,65% | 1.547.776,00 |
| 17.09.2025 | 76,57 | 77,22 | 74,89 | 75,84 | -0,71% | 1.936.988,00 |
| 16.09.2025 | 76,57 | 76,90 | 75,68 | 76,38 | -0,10% | 1.188.103,00 |
| 15.09.2025 | 76,87 | 77,95 | 75,59 | 76,46 | -0,49% | 1.603.804,00 |
| 12.09.2025 | 79,04 | 79,07 | 76,65 | 76,84 | -2,98% | 1.515.291,00 |
| 11.09.2025 | 77,01 | 79,41 | 76,86 | 79,20 | 3,19% | 1.589.461,00 |
| 10.09.2025 | 78,13 | 79,16 | 76,51 | 76,75 | -1,80% | 1.723.247,00 |
| 09.09.2025 | 78,71 | 78,89 | 77,85 | 78,16 | -0,91% | 1.498.698,00 |