105,610$
0,37%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 119,70 | 123,29 | 119,20 | 119,87 | -0,72% | 2.834.986,00 |
| 22.06.2026 | 124,90 | 124,90 | 118,98 | 120,74 | -3,34% | 4.483.324,00 |
| 18.06.2026 | 129,27 | 130,00 | 122,76 | 124,91 | -2,30% | 6.468.424,00 |
| 17.06.2026 | 132,30 | 133,56 | 127,49 | 127,86 | -3,37% | 3.381.189,00 |
| 16.06.2026 | 134,10 | 137,93 | 131,85 | 132,31 | -1,41% | 2.398.678,00 |
| 15.06.2026 | 135,46 | 136,85 | 133,12 | 134,20 | 0,52% | 2.826.702,00 |
| 12.06.2026 | 133,50 | 134,62 | 130,11 | 133,50 | 0,79% | 2.659.735,00 |
| 11.06.2026 | 129,97 | 132,62 | 127,49 | 132,46 | 1,92% | 3.913.455,00 |
| 10.06.2026 | 134,55 | 139,83 | 129,33 | 129,97 | -5,69% | 4.697.652,00 |
| 09.06.2026 | 142,00 | 142,83 | 132,58 | 137,81 | -2,86% | 4.506.096,00 |
| 08.06.2026 | 149,34 | 150,36 | 141,29 | 141,87 | -4,99% | 5.241.316,00 |
| 05.06.2026 | 157,55 | 158,05 | 147,79 | 149,32 | -6,08% | 2.992.621,00 |
| 04.06.2026 | 157,07 | 160,88 | 154,70 | 158,98 | -0,86% | 4.810.656,00 |
| 03.06.2026 | 158,17 | 164,80 | 155,63 | 160,36 | 0,02% | 3.556.831,00 |
| 02.06.2026 | 151,99 | 163,25 | 150,51 | 160,32 | 4,10% | 4.034.326,00 |
| 01.06.2026 | 149,67 | 156,31 | 149,67 | 154,01 | 2,99% | 3.970.567,00 |
| 29.05.2026 | 144,70 | 149,87 | 143,26 | 149,54 | 4,48% | 5.166.857,00 |
| 28.05.2026 | 146,53 | 147,41 | 142,16 | 143,13 | -0,90% | 4.199.870,00 |
| 27.05.2026 | 148,53 | 148,53 | 141,69 | 144,43 | -2,55% | 4.102.959,00 |
| 26.05.2026 | 148,45 | 150,14 | 143,92 | 148,21 | 0,67% | 3.579.950,00 |
| 22.05.2026 | 146,52 | 148,08 | 145,51 | 147,23 | 0,68% | 3.738.024,00 |
| 21.05.2026 | 142,06 | 146,81 | 142,06 | 146,24 | 1,87% | 4.541.858,00 |
| 20.05.2026 | 140,00 | 144,11 | 138,10 | 143,55 | 1,56% | 17.870.859,00 |
| 19.05.2026 | 142,76 | 147,68 | 140,38 | 141,34 | -6,25% | 13.947.914,00 |
| 18.05.2026 | 152,71 | 153,00 | 148,50 | 150,77 | -0,07% | 3.013.254,00 |
| 15.05.2026 | 153,52 | 156,00 | 149,19 | 150,88 | -3,08% | 4.152.669,00 |
| 14.05.2026 | 156,88 | 159,04 | 153,61 | 155,67 | -3,39% | 4.072.635,00 |
| 13.05.2026 | 154,00 | 165,45 | 151,87 | 161,14 | 7,74% | 10.818.395,00 |
| 12.05.2026 | 152,45 | 154,00 | 144,55 | 149,56 | -2,25% | 6.450.368,00 |
| 11.05.2026 | 149,00 | 156,32 | 147,01 | 153,01 | 3,59% | 9.853.388,00 |
| 08.05.2026 | 145,45 | 149,76 | 132,85 | 147,71 | 26,58% | 21.038.664,00 |
| 07.05.2026 | 116,13 | 117,48 | 111,69 | 116,69 | -4,34% | 9.132.362,00 |
| 06.05.2026 | 117,78 | 122,24 | 115,44 | 121,99 | 3,43% | 5.876.668,00 |
| 05.05.2026 | 108,70 | 118,16 | 107,27 | 117,94 | 11,50% | 8.602.427,00 |
| 04.05.2026 | 104,29 | 107,66 | 104,08 | 105,78 | 1,84% | 3.130.404,00 |
| 01.05.2026 | 103,33 | 104,88 | 101,68 | 103,87 | 0,86% | 2.823.568,00 |
| 30.04.2026 | 98,82 | 103,24 | 98,46 | 102,98 | 3,19% | 5.262.409,00 |
| 29.04.2026 | 95,29 | 100,51 | 94,50 | 99,80 | 4,58% | 3.670.145,00 |
| 28.04.2026 | 96,95 | 97,50 | 94,75 | 95,43 | -0,52% | 2.759.315,00 |
| 27.04.2026 | 95,25 | 96,21 | 93,53 | 95,93 | 0,71% | 2.185.288,00 |
| 24.04.2026 | 96,83 | 97,49 | 94,67 | 95,25 | -0,97% | 3.449.488,00 |
| 23.04.2026 | 96,69 | 96,69 | 93,51 | 96,18 | -0,96% | 3.139.642,00 |
| 22.04.2026 | 99,35 | 99,46 | 96,56 | 97,11 | -0,99% | 2.782.618,00 |
| 21.04.2026 | 97,97 | 99,44 | 95,77 | 98,08 | 0,47% | 2.799.605,00 |
| 20.04.2026 | 96,02 | 98,52 | 96,02 | 97,62 | 1,80% | 2.941.682,00 |
| 17.04.2026 | 97,57 | 98,64 | 94,96 | 95,89 | -0,95% | 4.940.303,00 |
| 16.04.2026 | 91,25 | 97,83 | 91,16 | 96,81 | 7,11% | 6.614.070,00 |