65,690€
-0,50%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 66,82 | 67,45 | 65,79 | 66,02 | -1,15% | 796,00 |
| 09.09.2025 | 67,04 | 67,30 | 66,42 | 66,79 | -0,37% | 4,00 |
| 08.09.2025 | 67,13 | 67,59 | 66,01 | 67,04 | 0,05% | 247,00 |
| 05.09.2025 | 66,21 | 67,35 | 65,49 | 67,00 | 1,12% | 1,00 |
| 04.09.2025 | 66,51 | 66,81 | 65,35 | 66,26 | -0,40% | 42,00 |
| 03.09.2025 | 65,92 | 66,73 | 65,48 | 66,53 | 0,43% | 28,00 |
| 02.09.2025 | 67,61 | 67,75 | 65,52 | 66,24 | -2,11% | 94,00 |
| 01.09.2025 | 67,54 | 67,76 | 67,19 | 67,67 | 0,07% | 89,00 |
| 29.08.2025 | 67,09 | 67,78 | 66,44 | 67,63 | 0,78% | 273,00 |
| 28.08.2025 | 67,35 | 67,68 | 66,56 | 67,10 | -0,31% | 102,00 |
| 27.08.2025 | 65,95 | 67,37 | 65,95 | 67,31 | 1,83% | 295,00 |
| 26.08.2025 | 65,73 | 66,26 | 65,29 | 66,10 | 0,29% | 6,00 |
| 25.08.2025 | 66,27 | 66,28 | 65,20 | 65,91 | -0,46% | 204,00 |
| 22.08.2025 | 65,88 | 67,12 | 65,67 | 66,22 | 0,68% | 15,00 |
| 21.08.2025 | 65,28 | 65,87 | 64,41 | 65,77 | 0,79% | 30,00 |
| 20.08.2025 | 65,58 | 65,69 | 64,69 | 65,26 | -0,67% | 63,00 |
| 19.08.2025 | 64,51 | 65,72 | 64,08 | 65,70 | 1,84% | 539,00 |
| 18.08.2025 | 63,64 | 64,51 | 63,40 | 64,51 | 1,35% | 99,00 |
| 15.08.2025 | 64,17 | 64,37 | 63,20 | 63,65 | -0,23% | 397,00 |
| 14.08.2025 | 64,69 | 64,93 | 63,61 | 63,79 | -1,04% | 544,00 |
| 13.08.2025 | 62,11 | 64,53 | 60,61 | 64,46 | 4,56% | 1.847,00 |
| 12.08.2025 | 60,86 | 61,67 | 60,51 | 61,65 | 1,30% | 249,00 |
| 11.08.2025 | 60,61 | 62,69 | 60,41 | 60,86 | 0,61% | 243,00 |
| 08.08.2025 | 66,11 | 66,46 | 59,95 | 60,49 | -5,92% | 1.479,00 |
| 07.08.2025 | 63,82 | 64,82 | 62,50 | 64,30 | 0,60% | 1.180,00 |
| 06.08.2025 | 63,89 | 64,23 | 63,13 | 63,91 | 0,40% | 463,00 |
| 05.08.2025 | 64,14 | 65,03 | 63,48 | 63,66 | -2,46% | 198,00 |
| 04.08.2025 | 64,78 | 65,58 | 64,42 | 65,26 | 1,46% | 417,00 |
| 01.08.2025 | 66,59 | 66,60 | 63,76 | 64,32 | -3,78% | 440,00 |
| 31.07.2025 | 68,44 | 68,91 | 66,80 | 66,85 | -2,14% | 721,00 |
| 30.07.2025 | 68,88 | 69,61 | 68,18 | 68,31 | -0,75% | 150,00 |
| 29.07.2025 | 68,97 | 69,80 | 68,36 | 68,83 | 0,09% | 7,00 |
| 28.07.2025 | 69,47 | 69,83 | 68,53 | 68,76 | -0,03% | 271,00 |
| 25.07.2025 | 68,83 | 69,28 | 68,38 | 68,78 | 0,20% | 42,00 |
| 24.07.2025 | 68,33 | 69,10 | 68,11 | 68,64 | 0,15% | 2,00 |
| 23.07.2025 | 68,72 | 69,11 | 68,15 | 68,54 | 0,15% | 1.066,00 |
| 22.07.2025 | 67,35 | 68,53 | 67,08 | 68,43 | 1,65% | 184,00 |
| 21.07.2025 | 67,73 | 68,38 | 67,21 | 67,32 | -0,59% | 290,00 |
| 18.07.2025 | 67,23 | 67,81 | 66,63 | 67,72 | 0,81% | 368,00 |
| 17.07.2025 | 66,28 | 67,27 | 66,11 | 67,18 | 1,50% | 462,00 |
| 16.07.2025 | 65,98 | 66,71 | 64,78 | 66,18 | -0,04% | 1.206,00 |
| 15.07.2025 | 66,30 | 66,91 | 65,89 | 66,21 | -0,20% | 449,00 |
| 14.07.2025 | 65,93 | 66,79 | 65,81 | 66,34 | 0,20% | 99,00 |
| 11.07.2025 | 67,71 | 67,82 | 66,19 | 66,21 | -2,55% | 191,00 |
| 10.07.2025 | 68,56 | 68,91 | 67,74 | 67,94 | -1,26% | 397,00 |
| 09.07.2025 | 68,78 | 69,19 | 68,06 | 68,81 | -0,01% | 112,00 |
| 08.07.2025 | 67,34 | 69,55 | 67,16 | 68,81 | 2,03% | 40,00 |
| 07.07.2025 | 67,41 | 67,99 | 67,13 | 67,44 | 0,42% | 266,00 |
| 04.07.2025 | 67,28 | 67,29 | 67,05 | 67,16 | -0,70% | - |
| 03.07.2025 | 67,42 | 68,53 | 67,13 | 67,64 | 0,48% | 288,00 |
| 02.07.2025 | 67,64 | 67,86 | 67,03 | 67,32 | -0,27% | 167,00 |
| 01.07.2025 | 67,63 | 68,83 | 67,18 | 67,50 | -0,40% | 39,00 |
| 30.06.2025 | 68,42 | 68,43 | 67,49 | 67,77 | -0,29% | 426,00 |
| 27.06.2025 | 68,22 | 68,51 | 67,32 | 67,97 | -0,07% | 253,00 |
| 26.06.2025 | 68,18 | 68,52 | 67,57 | 68,01 | -0,30% | 4,00 |
| 25.06.2025 | 68,99 | 69,30 | 67,99 | 68,22 | -1,13% | 25,00 |
| 24.06.2025 | 68,77 | 69,15 | 68,05 | 69,00 | 0,76% | 87,00 |
| 23.06.2025 | 67,94 | 68,56 | 67,27 | 68,48 | 0,63% | 148,00 |
| 20.06.2025 | 67,95 | 68,86 | 67,33 | 68,05 | 0,55% | 7,00 |
| 19.06.2025 | 68,32 | 68,35 | 67,68 | 67,68 | -1,31% | 297,00 |
| 18.06.2025 | 68,50 | 68,94 | 67,83 | 68,58 | 0,06% | 178,00 |
| 17.06.2025 | 68,30 | 69,01 | 67,86 | 68,54 | -0,98% | 998,00 |
| 16.06.2025 | 67,25 | 69,21 | 66,59 | 69,21 | 3,82% | 1.167,00 |
| 13.06.2025 | 67,25 | 67,86 | 66,59 | 66,67 | -1,62% | 1.184,00 |
| 12.06.2025 | 67,60 | 68,85 | 66,81 | 67,77 | -0,51% | 1.545,00 |
| 11.06.2025 | 68,36 | 69,39 | 67,82 | 68,12 | -0,56% | 253,00 |
| 10.06.2025 | 68,34 | 69,10 | 68,08 | 68,50 | 0,17% | 451,00 |
| 09.06.2025 | 67,36 | 68,89 | 67,33 | 68,39 | 1,14% | 110,00 |
| 06.06.2025 | 66,61 | 67,69 | 66,59 | 67,62 | 1,66% | 243,00 |
| 05.06.2025 | 67,12 | 67,46 | 66,26 | 66,51 | -0,95% | 4,00 |
| 04.06.2025 | 67,83 | 68,29 | 67,10 | 67,15 | -0,98% | 140,00 |
| 03.06.2025 | 66,50 | 67,81 | 66,02 | 67,81 | 1,88% | 76,00 |
| 02.06.2025 | 66,47 | 66,77 | 65,30 | 66,56 | -0,52% | 242,00 |
| 30.05.2025 | 67,21 | 67,38 | 65,88 | 66,91 | 0,00% | 100,00 |
| 29.05.2025 | 68,89 | 68,89 | 66,40 | 66,91 | -1,11% | 336,00 |
| 28.05.2025 | 68,77 | 68,85 | 67,56 | 67,66 | -1,61% | 50,00 |
| 27.05.2025 | 67,21 | 68,84 | 66,93 | 68,77 | 2,20% | 211,00 |
| 26.05.2025 | 66,93 | 67,39 | 66,89 | 67,29 | 0,79% | - |
| 23.05.2025 | 68,04 | 68,19 | 66,76 | 66,76 | -2,34% | 418,00 |
| 22.05.2025 | 67,48 | 69,09 | 67,31 | 68,36 | 1,21% | 237,00 |
| 21.05.2025 | 68,22 | 68,60 | 67,28 | 67,55 | -1,58% | 180,00 |
| 20.05.2025 | 69,07 | 70,09 | 68,48 | 68,63 | -0,85% | 420,00 |
| 19.05.2025 | 69,27 | 69,67 | 67,92 | 69,22 | -1,05% | 534,00 |
| 16.05.2025 | 68,20 | 69,98 | 67,94 | 69,95 | 2,38% | 563,00 |
| 15.05.2025 | 68,88 | 69,98 | 66,95 | 68,33 | -1,61% | 526,00 |
| 14.05.2025 | 68,77 | 70,57 | 68,60 | 69,44 | -1,52% | 1.939,00 |
| 13.05.2025 | 70,74 | 71,23 | 70,07 | 70,51 | -0,73% | 181,00 |
| 12.05.2025 | 68,87 | 71,55 | 68,82 | 71,03 | 4,84% | 2.636,00 |
| 09.05.2025 | 74,40 | 75,59 | 67,72 | 67,75 | -11,00% | 1.275,00 |
| 08.05.2025 | 73,71 | 76,77 | 73,52 | 76,13 | 3,81% | 321,00 |
| 07.05.2025 | 73,25 | 73,82 | 72,29 | 73,33 | 0,58% | 181,00 |
| 06.05.2025 | 73,26 | 73,76 | 72,49 | 72,91 | -0,70% | 2,00 |
| 05.05.2025 | 72,41 | 74,16 | 72,04 | 73,42 | 0,59% | 183,00 |
| 02.05.2025 | 71,60 | 73,39 | 71,10 | 72,99 | 2,54% | 587,00 |
| 30.04.2025 | 71,04 | 71,44 | 69,43 | 71,18 | -0,09% | 770,00 |
| 29.04.2025 | 70,46 | 71,59 | 69,92 | 71,25 | 1,44% | 5,00 |
| 28.04.2025 | 69,81 | 71,29 | 69,50 | 70,24 | -0,01% | 1.034,00 |
| 25.04.2025 | 69,93 | 70,75 | 69,29 | 70,25 | 0,90% | 540,00 |
| 24.04.2025 | 66,61 | 69,83 | 66,10 | 69,62 | 3,79% | 189,00 |
| 23.04.2025 | 65,56 | 67,77 | 65,35 | 67,07 | 3,97% | 129,00 |