64,175€
0,49%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 63,89 | 63,90 | 63,83 | 63,85 | -0,02% | - |
| 14.10.2025 | 63,44 | 64,10 | 62,81 | 63,86 | 0,12% | 91,00 |
| 13.10.2025 | 63,61 | 65,62 | 63,27 | 63,79 | 0,85% | 4.477,00 |
| 10.10.2025 | 65,35 | 65,67 | 62,98 | 63,25 | -3,37% | 5.055,00 |
| 09.10.2025 | 65,90 | 66,37 | 65,08 | 65,45 | -0,84% | 231,00 |
| 08.10.2025 | 65,97 | 66,87 | 65,84 | 66,01 | 0,40% | 194,00 |
| 07.10.2025 | 66,95 | 67,58 | 65,41 | 65,75 | -1,42% | 138,00 |
| 06.10.2025 | 66,23 | 66,98 | 65,86 | 66,70 | 1,00% | 315,00 |
| 03.10.2025 | 66,70 | 67,27 | 66,00 | 66,04 | -0,69% | 1.990,00 |
| 02.10.2025 | 64,61 | 66,54 | 64,21 | 66,50 | 2,89% | 242,00 |
| 01.10.2025 | 64,08 | 64,72 | 63,61 | 64,63 | 0,38% | 212,00 |
| 30.09.2025 | 64,94 | 65,14 | 63,58 | 64,38 | -0,95% | 30,00 |
| 29.09.2025 | 65,04 | 65,53 | 64,53 | 65,00 | 0,37% | 46,00 |
| 26.09.2025 | 64,57 | 64,96 | 64,32 | 64,76 | 0,17% | 29,00 |
| 25.09.2025 | 64,95 | 65,16 | 64,29 | 64,65 | 0,27% | 255,00 |
| 24.09.2025 | 63,88 | 64,84 | 63,83 | 64,47 | 0,88% | 35,00 |
| 23.09.2025 | 65,03 | 65,38 | 63,78 | 63,91 | -1,70% | 455,00 |
| 22.09.2025 | 64,89 | 65,58 | 64,50 | 65,01 | -0,60% | 543,00 |
| 19.09.2025 | 65,46 | 66,10 | 64,83 | 65,40 | -0,08% | 119,00 |
| 18.09.2025 | 64,49 | 65,65 | 64,30 | 65,45 | 2,35% | 79,00 |
| 17.09.2025 | 64,42 | 65,17 | 63,35 | 63,95 | -0,75% | 43,00 |
| 16.09.2025 | 64,98 | 64,98 | 63,89 | 64,43 | -0,74% | 104,00 |
| 15.09.2025 | 65,57 | 65,73 | 64,30 | 64,91 | -1,43% | 1.303,00 |
| 12.09.2025 | 67,55 | 67,55 | 65,77 | 65,85 | -1,10% | - |
| 11.09.2025 | 65,65 | 66,60 | 65,52 | 66,58 | 0,85% | - |
| 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 |