86,560$
-0,14%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 84,50 | 87,70 | 84,36 | 86,56 | -0,14% | 5.245.782,00 |
| 11.11.2026 | 85,10 | 88,60 | 84,56 | 86,68 | 3,55% | 8.894.873,00 |
| 10.11.2026 | 79,50 | 84,32 | 78,40 | 83,71 | 4,26% | 22.962.831,00 |
| 09.11.2026 | 78,73 | 83,65 | 78,49 | 80,29 | -3,37% | 16.158.148,00 |
| 06.11.2026 | 83,37 | 85,45 | 81,74 | 83,09 | 6,74% | 10.330.342,00 |
| 05.11.2026 | 83,42 | 84,21 | 77,37 | 77,84 | -9,41% | 9.343.092,00 |
| 04.11.2026 | 85,97 | 86,99 | 83,39 | 85,93 | -0,69% | 4.629.262,00 |
| 03.11.2026 | 87,30 | 87,82 | 84,50 | 86,53 | -0,18% | 4.688.839,00 |
| 02.11.2026 | 92,86 | 93,02 | 86,44 | 86,69 | -6,50% | 4.142.816,00 |
| 30.10.2026 | 96,37 | 96,62 | 91,61 | 92,72 | -6,70% | 5.157.405,00 |
| 29.10.2026 | 95,71 | 99,60 | 94,71 | 99,38 | 1,30% | 3.097.024,00 |
| 28.10.2026 | 99,24 | 99,94 | 97,09 | 98,10 | -1,50% | 2.865.880,00 |
| 27.10.2026 | 98,10 | 99,70 | 98,09 | 99,59 | 1,11% | 3.502.913,00 |
| 26.10.2026 | 93,41 | 98,96 | 91,79 | 98,50 | 5,31% | 5.724.427,00 |
| 23.10.2026 | 90,25 | 93,75 | 89,31 | 93,53 | 2,63% | 4.005.159,00 |
| 22.10.2026 | 88,90 | 91,64 | 88,50 | 91,13 | 0,95% | 5.115.452,00 |
| 21.10.2026 | 91,60 | 91,75 | 88,06 | 90,27 | 0,71% | 4.425.122,00 |
| 20.10.2026 | 88,31 | 90,56 | 86,06 | 89,63 | 2,73% | 3.981.955,00 |
| 19.10.2026 | 90,06 | 91,15 | 87,08 | 87,25 | -0,64% | 4.454.704,00 |
| 16.10.2026 | 91,74 | 91,99 | 86,94 | 87,81 | -4,89% | 7.394.963,00 |
| 15.10.2026 | 89,07 | 92,46 | 86,16 | 92,32 | 0,67% | 8.243.506,00 |
| 14.10.2026 | 97,97 | 98,52 | 90,03 | 91,71 | -8,23% | 7.888.831,00 |
| 13.10.2026 | 100,30 | 103,07 | 98,30 | 99,93 | -1,69% | 4.828.635,00 |
| 12.10.2026 | 106,95 | 106,95 | 100,21 | 101,65 | -4,96% | 3.417.777,00 |
| 09.10.2026 | 102,40 | 109,65 | 101,52 | 106,95 | 6,00% | 5.790.571,00 |
| 08.10.2026 | 104,10 | 104,27 | 99,30 | 100,90 | -3,55% | 4.978.856,00 |
| 07.10.2026 | 107,18 | 107,62 | 103,95 | 104,61 | -3,69% | 3.865.798,00 |
| 06.10.2026 | 109,50 | 111,60 | 107,51 | 108,62 | 0,58% | 2.791.938,00 |
| 05.10.2026 | 108,87 | 109,54 | 106,27 | 107,99 | -0,85% | 3.585.387,00 |
| 02.10.2026 | 108,75 | 113,13 | 108,50 | 108,92 | 1,86% | 5.001.505,00 |
| 01.10.2026 | 107,16 | 108,10 | 104,00 | 106,93 | 0,55% | 5.514.178,00 |
| 30.09.2026 | 108,84 | 113,43 | 106,33 | 106,35 | -1,94% | 6.163.026,00 |
| 29.09.2026 | 110,78 | 111,43 | 105,75 | 108,45 | -0,50% | 5.959.521,00 |
| 28.09.2026 | 112,85 | 115,10 | 108,80 | 108,99 | -4,34% | 8.013.284,00 |
| 25.09.2026 | 125,23 | 128,46 | 113,84 | 113,94 | 3,20% | 31.584.714,00 |
| 24.09.2026 | 116,74 | 118,00 | 110,31 | 110,41 | -6,78% | 4.854.285,00 |
| 23.09.2026 | 117,33 | 119,48 | 113,76 | 118,44 | 0,08% | 3.905.863,00 |
| 22.09.2026 | 117,87 | 122,79 | 116,10 | 118,34 | 0,79% | 4.587.234,00 |
| 21.09.2026 | 106,04 | 117,58 | 105,40 | 117,41 | 12,33% | 4.700.653,00 |
| 18.09.2026 | 107,25 | 107,25 | 102,61 | 104,52 | -2,39% | 4.816.255,00 |
| 17.09.2026 | 105,06 | 109,85 | 104,31 | 107,08 | 2,49% | 2.859.568,00 |
| 16.09.2026 | 105,39 | 107,26 | 103,75 | 104,48 | -0,87% | 2.502.384,00 |
| 15.09.2026 | 105,63 | 107,42 | 103,93 | 105,40 | -0,16% | 2.825.721,00 |
| 14.09.2026 | 105,43 | 107,86 | 102,50 | 105,57 | -1,14% | 4.510.715,00 |
| 11.09.2026 | 107,63 | 110,74 | 106,31 | 106,79 | -0,32% | 3.624.714,00 |
| 10.09.2026 | 109,08 | 111,18 | 106,63 | 107,13 | -3,27% | 2.913.915,00 |
| 09.09.2026 | 108,76 | 112,76 | 107,93 | 110,75 | 4,87% | 4.562.021,00 |
| 08.09.2026 | 102,69 | 108,11 | 100,77 | 105,61 | 0,37% | 3.755.861,00 |
| 04.09.2026 | 106,34 | 106,50 | 104,00 | 105,22 | -1,20% | 1.758.465,00 |
| 03.09.2026 | 105,60 | 106,56 | 102,55 | 106,50 | 1,34% | 3.349.616,00 |
| 02.09.2026 | 106,00 | 106,34 | 104,01 | 105,09 | -1,29% | 2.049.166,00 |
| 01.09.2026 | 108,92 | 109,99 | 105,78 | 106,46 | -1,99% | 2.652.582,00 |
| 31.08.2026 | 107,06 | 109,69 | 107,03 | 108,62 | 1,07% | 2.372.244,00 |
| 28.08.2026 | 110,91 | 112,40 | 106,88 | 107,47 | -3,39% | 2.582.110,00 |
| 27.08.2026 | 110,00 | 111,85 | 108,82 | 111,24 | 2,94% | 3.041.990,00 |
| 26.08.2026 | 105,56 | 109,53 | 105,42 | 108,06 | 2,19% | 3.365.491,00 |
| 25.08.2026 | 105,98 | 107,27 | 104,07 | 105,74 | 0,08% | 2.976.788,00 |
| 24.08.2026 | 109,50 | 110,00 | 105,20 | 105,66 | -4,31% | 2.757.721,00 |
| 21.08.2026 | 111,27 | 112,51 | 109,59 | 110,42 | 0,30% | 3.003.496,00 |
| 20.08.2026 | 112,72 | 112,72 | 109,49 | 110,09 | -2,44% | 2.118.206,00 |
| 19.08.2026 | 115,51 | 116,80 | 110,36 | 112,84 | -2,05% | 3.063.352,00 |
| 18.08.2026 | 121,49 | 123,79 | 115,11 | 115,20 | -6,32% | 3.255.250,00 |
| 17.08.2026 | 124,56 | 125,58 | 121,57 | 122,97 | -1,62% | 2.344.770,00 |
| 14.08.2026 | 126,00 | 126,73 | 123,94 | 124,99 | -0,24% | 2.172.966,00 |
| 13.08.2026 | 124,92 | 127,04 | 123,31 | 125,29 | 2,04% | 3.083.303,00 |
| 12.08.2026 | 117,50 | 124,91 | 117,05 | 122,78 | 5,24% | 3.415.439,00 |
| 11.08.2026 | 118,01 | 119,21 | 116,28 | 116,67 | -0,83% | 2.336.568,00 |
| 10.08.2026 | 107,37 | 120,14 | 107,32 | 117,65 | 6,43% | 6.064.253,00 |
| 07.08.2026 | 124,00 | 125,55 | 110,02 | 110,54 | -6,76% | 7.973.123,00 |
| 06.08.2026 | 116,60 | 120,85 | 116,26 | 118,55 | -3,04% | 4.983.904,00 |
| 05.08.2026 | 123,00 | 124,56 | 121,37 | 122,27 | -0,88% | 3.249.086,00 |
| 04.08.2026 | 118,78 | 123,61 | 118,20 | 123,35 | 4,64% | 4.248.081,00 |
| 03.08.2026 | 115,00 | 118,71 | 114,00 | 117,88 | 2,34% | 3.132.356,00 |
| 31.07.2026 | 115,53 | 116,63 | 112,50 | 115,18 | 1,26% | 2.892.631,00 |
| 30.07.2026 | 108,19 | 114,42 | 108,19 | 113,75 | 5,90% | 2.896.588,00 |
| 29.07.2026 | 111,70 | 112,49 | 107,11 | 107,41 | -3,92% | 3.028.369,00 |
| 28.07.2026 | 111,75 | 113,17 | 107,92 | 111,79 | -0,94% | 2.987.479,00 |
| 27.07.2026 | 117,00 | 117,82 | 110,82 | 112,85 | -2,18% | 2.870.244,00 |
| 24.07.2026 | 117,37 | 119,08 | 115,24 | 115,37 | -1,70% | 3.095.704,00 |
| 23.07.2026 | 124,51 | 125,77 | 117,31 | 117,37 | -5,58% | 3.255.493,00 |
| 22.07.2026 | 124,09 | 127,22 | 122,48 | 124,30 | -0,49% | 3.286.770,00 |
| 21.07.2026 | 123,78 | 127,50 | 123,17 | 124,91 | 1,45% | 4.822.158,00 |
| 20.07.2026 | 120,43 | 125,05 | 119,50 | 123,13 | 2,45% | 4.215.710,00 |
| 17.07.2026 | 116,75 | 121,41 | 115,94 | 120,19 | 1,16% | 3.491.682,00 |
| 16.07.2026 | 120,60 | 122,00 | 118,22 | 118,81 | -1,00% | 1.941.789,00 |
| 15.07.2026 | 126,77 | 127,95 | 118,00 | 120,01 | -4,84% | 2.931.806,00 |
| 14.07.2026 | 124,86 | 127,66 | 124,24 | 126,11 | 0,78% | 2.561.159,00 |
| 13.07.2026 | 125,76 | 127,77 | 123,83 | 125,13 | -0,84% | 2.521.599,00 |
| 10.07.2026 | 130,18 | 131,08 | 125,28 | 126,19 | -2,57% | 3.025.632,00 |
| 09.07.2026 | 125,30 | 130,54 | 124,50 | 129,52 | 2,33% | 4.935.676,00 |
| 08.07.2026 | 113,78 | 127,35 | 113,78 | 126,57 | 10,67% | 6.983.013,00 |
| 07.07.2026 | 118,02 | 118,96 | 113,57 | 114,37 | 1,45% | 3.975.854,00 |
| 06.07.2026 | 112,83 | 116,58 | 112,30 | 112,73 | -0,39% | 2.994.080,00 |
| 02.07.2026 | 111,78 | 115,15 | 109,55 | 113,17 | 0,32% | 4.091.945,00 |
| 01.07.2026 | 117,26 | 118,35 | 112,35 | 112,81 | -4,57% | 4.218.663,00 |
| 30.06.2026 | 114,54 | 119,22 | 114,23 | 118,21 | 3,88% | 3.911.136,00 |
| 29.06.2026 | 115,31 | 115,48 | 112,72 | 113,80 | 0,45% | 2.739.141,00 |
| 26.06.2026 | 112,51 | 114,95 | 108,84 | 113,29 | 0,35% | 4.425.791,00 |
| 25.06.2026 | 121,57 | 121,57 | 112,19 | 112,89 | -5,52% | 4.579.603,00 |
| 24.06.2026 | 119,21 | 122,03 | 118,12 | 119,48 | -0,33% | 5.806.209,00 |