66,315€
-0,37%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 66,50 | 66,85 | 66,06 | 66,39 | -0,26% | 20,00 |
| 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 |
| 22.04.2025 | 62,33 | 64,66 | 62,31 | 64,51 | -0,08% | 65,00 |
| 17.04.2025 | 65,51 | 66,16 | 63,87 | 64,56 | -0,38% | 1.908,00 |
| 16.04.2025 | 64,97 | 66,54 | 64,19 | 64,81 | -1,88% | - |
| 15.04.2025 | 65,05 | 66,36 | 64,64 | 66,05 | 1,02% | 333,00 |
| 14.04.2025 | 65,36 | 66,40 | 64,58 | 65,38 | 0,15% | 366,00 |
| 11.04.2025 | 64,91 | 65,87 | 62,83 | 65,28 | 0,69% | 128,00 |
| 10.04.2025 | 69,54 | 69,87 | 63,21 | 64,83 | -6,97% | 232,00 |
| 09.04.2025 | 60,50 | 70,08 | 59,74 | 69,68 | 11,89% | 686,00 |
| 08.04.2025 | 65,74 | 67,35 | 61,77 | 62,28 | -4,20% | 1.025,00 |
| 07.04.2025 | 65,18 | 68,15 | 63,36 | 65,01 | -3,40% | 2.624,00 |
| 04.04.2025 | 70,88 | 71,24 | 67,07 | 67,29 | -5,78% | 438,00 |
| 03.04.2025 | 74,00 | 74,00 | 70,75 | 71,42 | -5,17% | 904,00 |
| 02.04.2025 | 74,58 | 75,54 | 73,19 | 75,32 | 0,86% | 189,00 |
| 01.04.2025 | 74,21 | 75,04 | 73,40 | 74,67 | 0,24% | 475,00 |
| 31.03.2025 | 73,83 | 74,87 | 72,43 | 74,49 | 0,88% | 362,00 |
| 28.03.2025 | 75,46 | 75,68 | 73,26 | 73,84 | -2,24% | 292,00 |
| 27.03.2025 | 75,72 | 76,05 | 74,38 | 75,53 | -0,25% | - |
| 26.03.2025 | 75,87 | 76,29 | 75,13 | 75,72 | -0,22% | 326,00 |
| 25.03.2025 | 76,58 | 76,87 | 75,56 | 75,89 | -1,00% | 139,00 |
| 24.03.2025 | 75,43 | 76,85 | 75,37 | 76,66 | 2,12% | 707,00 |
| 21.03.2025 | 75,51 | 75,53 | 74,24 | 75,07 | -0,41% | 265,00 |
| 20.03.2025 | 75,83 | 76,19 | 75,12 | 75,38 | -0,35% | 115,00 |
| 19.03.2025 | 75,15 | 76,22 | 74,79 | 75,65 | 0,90% | - |
| 18.03.2025 | 75,73 | 76,81 | 74,64 | 74,97 | -1,13% | 531,00 |
| 17.03.2025 | 73,91 | 76,62 | 73,67 | 75,83 | 2,11% | 1.006,00 |
| 14.03.2025 | 72,87 | 74,92 | 72,44 | 74,26 | 2,27% | 596,00 |
| 13.03.2025 | 73,07 | 74,13 | 72,46 | 72,62 | -0,56% | 401,00 |
| 12.03.2025 | 74,03 | 75,15 | 72,77 | 73,03 | -1,15% | 1.015,00 |
| 11.03.2025 | 77,75 | 77,78 | 73,77 | 73,88 | -4,97% | 855,00 |
| 10.03.2025 | 80,47 | 80,76 | 77,45 | 77,74 | -3,65% | 2.090,00 |
| 07.03.2025 | 76,55 | 81,13 | 75,70 | 80,68 | 5,01% | 545,00 |
| 06.03.2025 | 76,67 | 77,04 | 75,43 | 76,83 | 0,04% | 734,00 |
| 05.03.2025 | 77,72 | 77,74 | 75,36 | 76,80 | -0,92% | 429,00 |
| 04.03.2025 | 77,39 | 77,98 | 75,96 | 77,51 | 0,30% | 1.243,00 |
| 03.03.2025 | 77,62 | 79,21 | 76,78 | 77,28 | -0,62% | 848,00 |
| 28.02.2025 | 75,99 | 78,50 | 74,37 | 77,76 | 3,84% | 7.054,00 |
| 27.02.2025 | 76,24 | 76,92 | 74,82 | 74,89 | -1,23% | 706,00 |
| 26.02.2025 | 74,61 | 76,27 | 74,16 | 75,82 | 2,18% | 505,00 |
| 25.02.2025 | 73,88 | 74,94 | 73,00 | 74,20 | 0,09% | 1.326,00 |
| 24.02.2025 | 73,72 | 76,05 | 72,25 | 74,13 | 0,82% | 5.921,00 |
| 21.02.2025 | 86,01 | 86,51 | 73,19 | 73,53 | -21,24% | 8.479,00 |
| 20.02.2025 | 95,92 | 96,41 | 92,84 | 93,37 | -2,85% | 407,00 |
| 19.02.2025 | 95,05 | 96,20 | 93,38 | 96,11 | 1,03% | 108,00 |
| 18.02.2025 | 95,72 | 95,99 | 94,36 | 95,13 | -0,51% | 183,00 |
| 17.02.2025 | 95,45 | 96,07 | 95,24 | 95,62 | 0,31% | 123,00 |
| 14.02.2025 | 95,42 | 96,80 | 94,50 | 95,32 | 0,05% | 231,00 |
| 13.02.2025 | 97,02 | 97,56 | 94,98 | 95,27 | -2,05% | 156,00 |
| 12.02.2025 | 97,40 | 98,05 | 95,89 | 97,26 | -0,56% | 353,00 |
| 11.02.2025 | 98,84 | 99,17 | 97,21 | 97,81 | -1,26% | 293,00 |
| 10.02.2025 | 96,77 | 100,62 | 96,27 | 99,06 | 2,65% | 337,00 |
| 07.02.2025 | 95,95 | 96,57 | 95,40 | 96,51 | 0,63% | 398,00 |
| 06.02.2025 | 97,25 | 98,21 | 95,78 | 95,91 | -1,09% | 30,00 |
| 05.02.2025 | 95,84 | 97,09 | 94,98 | 96,97 | 0,84% | 1,00 |
| 04.02.2025 | 95,05 | 96,18 | 94,46 | 96,16 | 0,98% | 376,00 |
| 03.02.2025 | 96,10 | 96,62 | 94,35 | 95,23 | -1,14% | 402,00 |
| 31.01.2025 | 97,71 | 98,66 | 96,26 | 96,32 | -1,20% | 444,00 |
| 30.01.2025 | 96,58 | 97,71 | 96,12 | 97,49 | 1,10% | 432,00 |
| 29.01.2025 | 96,32 | 97,39 | 95,67 | 96,42 | 0,00% | 339,00 |
| 28.01.2025 | 95,18 | 96,61 | 94,74 | 96,42 | 1,51% | 78,00 |
| 27.01.2025 | 92,67 | 95,38 | 91,60 | 94,99 | 1,98% | 470,00 |
| 24.01.2025 | 91,57 | 93,15 | 90,77 | 93,15 | 1,22% | 272,00 |
| 23.01.2025 | 91,33 | 92,05 | 89,90 | 92,03 | 0,75% | 9,00 |
| 22.01.2025 | 91,02 | 91,41 | 89,59 | 91,35 | 0,47% | 117,00 |
| 21.01.2025 | 87,97 | 91,16 | 87,88 | 90,92 | 3,55% | 225,00 |
| 20.01.2025 | 87,93 | 88,40 | 87,51 | 87,80 | -0,94% | 145,00 |
| 17.01.2025 | 88,08 | 90,07 | 87,73 | 88,63 | 0,87% | 568,00 |
| 16.01.2025 | 88,07 | 89,02 | 87,25 | 87,87 | -0,15% | 276,00 |
| 15.01.2025 | 88,05 | 88,87 | 87,53 | 88,00 | 0,19% | 245,00 |
| 14.01.2025 | 87,55 | 88,92 | 87,42 | 87,83 | 0,13% | 17,00 |
| 13.01.2025 | 86,94 | 88,34 | 86,36 | 87,72 | 1,01% | 121,00 |
| 10.01.2025 | 90,63 | 90,88 | 86,84 | 86,85 | -4,12% | 80,00 |