98,945€
0,73%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 100,62 | 102,19 | 96,92 | 98,80 | 0,58% | 1.718,00 |
| 07.04.2026 | 99,37 | 100,40 | 97,38 | 98,23 | -2,46% | 2.305,00 |
| 02.04.2026 | 98,01 | 101,76 | 97,01 | 100,71 | 0,72% | 1.013,00 |
| 01.04.2026 | 99,85 | 101,50 | 99,13 | 99,99 | 0,61% | 3.011,00 |
| 31.03.2026 | 96,94 | 100,71 | 95,76 | 99,38 | 3,37% | 333,00 |
| 30.03.2026 | 99,65 | 101,12 | 94,65 | 96,14 | -2,51% | 1.857,00 |
| 27.03.2026 | 102,60 | 102,62 | 97,27 | 98,62 | -2,27% | 725,00 |
| 26.03.2026 | 102,91 | 104,84 | 100,67 | 100,91 | -1,76% | 1.148,00 |
| 25.03.2026 | 99,82 | 104,04 | 99,50 | 102,72 | 3,67% | 825,00 |
| 24.03.2026 | 98,59 | 99,76 | 97,43 | 99,08 | 0,68% | 740,00 |
| 23.03.2026 | 94,76 | 99,16 | 94,34 | 98,41 | 3,38% | 755,00 |
| 20.03.2026 | 95,02 | 96,93 | 94,51 | 95,20 | 0,53% | 924,00 |
| 19.03.2026 | 95,46 | 95,80 | 92,18 | 94,70 | -0,50% | 100,00 |
| 18.03.2026 | 92,26 | 98,02 | 91,41 | 95,17 | 3,43% | 622,00 |
| 17.03.2026 | 91,66 | 93,31 | 89,90 | 92,02 | -0,17% | 46,00 |
| 16.03.2026 | 93,70 | 94,66 | 90,96 | 92,18 | -2,28% | 386,00 |
| 13.03.2026 | 91,57 | 95,18 | 91,17 | 94,33 | 2,96% | 407,00 |
| 12.03.2026 | 91,46 | 94,07 | 90,96 | 91,62 | -0,44% | 498,00 |
| 11.03.2026 | 89,66 | 93,56 | 89,26 | 92,02 | 2,39% | 420,00 |
| 10.03.2026 | 87,70 | 91,15 | 86,45 | 89,87 | 2,13% | 232,00 |
| 09.03.2026 | 84,89 | 88,72 | 84,52 | 88,00 | 2,49% | 172,00 |
| 06.03.2026 | 87,16 | 87,20 | 83,88 | 85,87 | -1,30% | 31,00 |
| 05.03.2026 | 88,52 | 90,10 | 86,46 | 87,00 | -1,13% | 1.888,00 |
| 04.03.2026 | 87,01 | 88,97 | 86,44 | 87,99 | -0,27% | 64,00 |
| 03.03.2026 | 82,99 | 89,35 | 81,68 | 88,22 | 5,56% | 1.051,00 |
| 02.03.2026 | 82,84 | 84,56 | 82,61 | 83,58 | 0,67% | - |
| 27.02.2026 | 84,18 | 84,61 | 82,04 | 83,02 | -2,04% | 11,00 |
| 26.02.2026 | 84,46 | 85,36 | 83,35 | 84,75 | 0,23% | 305,00 |
| 25.02.2026 | 84,82 | 86,79 | 83,05 | 84,55 | -1,39% | 1.221,00 |
| 24.02.2026 | 83,93 | 88,25 | 83,25 | 85,74 | 3,07% | 1.843,00 |
| 23.02.2026 | 79,45 | 84,47 | 78,88 | 83,19 | 4,48% | 1.416,00 |
| 20.02.2026 | 85,71 | 87,39 | 79,43 | 79,62 | -14,12% | 1.934,00 |
| 19.02.2026 | 92,73 | 93,23 | 91,00 | 92,71 | -0,02% | 276,00 |
| 18.02.2026 | 91,58 | 93,70 | 89,90 | 92,72 | 1,32% | 1.238,00 |
| 17.02.2026 | 94,12 | 94,57 | 90,34 | 91,51 | -3,03% | 1.816,00 |
| 16.02.2026 | 94,46 | 95,02 | 93,91 | 94,37 | -0,35% | 212,00 |
| 13.02.2026 | 88,34 | 95,62 | 86,92 | 94,70 | 7,33% | 2.271,00 |
| 12.02.2026 | 80,15 | 89,80 | 80,01 | 88,23 | 10,38% | 5.356,00 |
| 11.02.2026 | 82,05 | 84,14 | 79,55 | 79,93 | 0,66% | 1.032,00 |
| 10.02.2026 | 79,53 | 80,47 | 78,79 | 79,41 | -0,36% | 1.281,00 |
| 09.02.2026 | 80,33 | 80,41 | 77,67 | 79,70 | -0,64% | 403,00 |
| 06.02.2026 | 77,53 | 80,22 | 77,23 | 80,21 | 3,48% | 79,00 |
| 05.02.2026 | 78,10 | 78,93 | 77,10 | 77,51 | -0,81% | 586,00 |
| 04.02.2026 | 77,78 | 79,65 | 77,12 | 78,15 | 0,61% | 480,00 |
| 03.02.2026 | 81,88 | 82,62 | 77,24 | 77,67 | -5,08% | 462,00 |
| 02.02.2026 | 81,11 | 82,55 | 80,85 | 81,83 | 0,02% | 332,00 |
| 30.01.2026 | 82,68 | 83,40 | 80,89 | 81,82 | -1,07% | 422,00 |
| 29.01.2026 | 84,73 | 85,80 | 82,42 | 82,70 | -3,69% | 144,00 |
| 28.01.2026 | 86,12 | 86,99 | 85,38 | 85,87 | -0,43% | 85,00 |
| 27.01.2026 | 83,20 | 87,64 | 82,53 | 86,24 | 3,57% | 1.974,00 |
| 26.01.2026 | 80,31 | 83,47 | 79,96 | 83,27 | 3,45% | 379,00 |
| 23.01.2026 | 82,56 | 82,99 | 80,28 | 80,49 | -2,51% | 222,00 |
| 22.01.2026 | 80,26 | 83,02 | 80,20 | 82,57 | 2,94% | 1.175,00 |
| 21.01.2026 | 76,18 | 80,65 | 76,10 | 80,21 | 4,73% | 143,00 |
| 20.01.2026 | 79,19 | 79,21 | 76,14 | 76,59 | -3,84% | 879,00 |
| 19.01.2026 | 79,77 | 79,92 | 79,28 | 79,65 | -1,11% | 308,00 |
| 16.01.2026 | 78,97 | 81,68 | 78,91 | 80,54 | 2,24% | 508,00 |
| 15.01.2026 | 77,84 | 78,93 | 77,60 | 78,78 | 1,25% | - |
| 14.01.2026 | 76,26 | 78,39 | 76,20 | 77,81 | 1,75% | 201,00 |
| 13.01.2026 | 78,61 | 78,97 | 75,97 | 76,47 | -2,27% | 410,00 |
| 12.01.2026 | 76,41 | 80,59 | 76,41 | 78,25 | 2,95% | 1.241,00 |
| 09.01.2026 | 73,58 | 76,07 | 73,54 | 76,01 | 3,26% | - |
| 08.01.2026 | 75,26 | 75,40 | 73,29 | 73,61 | -2,50% | 100,00 |
| 07.01.2026 | 75,92 | 76,18 | 74,77 | 75,50 | -0,53% | 184,00 |
| 06.01.2026 | 73,20 | 75,91 | 73,08 | 75,91 | 3,43% | 18,00 |
| 05.01.2026 | 72,56 | 74,72 | 72,52 | 73,39 | 0,92% | 73,00 |
| 02.01.2026 | 74,34 | 76,00 | 72,12 | 72,72 | -2,87% | 742,00 |
| 30.12.2025 | 74,88 | 74,91 | 74,86 | 74,87 | 0,06% | - |
| 29.12.2025 | 75,47 | 75,47 | 74,60 | 74,83 | -1,37% | 761,00 |
| 23.12.2025 | 76,45 | 76,50 | 75,27 | 75,87 | -0,91% | 66,00 |
| 22.12.2025 | 76,21 | 77,12 | 75,71 | 76,57 | 0,58% | 445,00 |
| 19.12.2025 | 75,32 | 76,53 | 75,32 | 76,13 | 1,14% | 345,00 |
| 18.12.2025 | 74,53 | 75,52 | 74,46 | 75,27 | 0,24% | - |
| 17.12.2025 | 74,95 | 76,02 | 74,86 | 75,09 | 0,56% | 31,00 |
| 16.12.2025 | 73,44 | 74,77 | 72,92 | 74,67 | 0,65% | 154,00 |
| 15.12.2025 | 74,20 | 76,36 | 74,09 | 74,19 | 0,64% | 1.631,00 |
| 12.12.2025 | 72,94 | 73,99 | 72,85 | 73,72 | 1,51% | - |
| 11.12.2025 | 74,04 | 74,21 | 72,52 | 72,62 | -1,91% | 84,00 |
| 10.12.2025 | 73,64 | 74,23 | 73,21 | 74,04 | 0,35% | 1.122,00 |
| 09.12.2025 | 73,30 | 74,54 | 73,00 | 73,78 | 0,70% | - |
| 08.12.2025 | 71,64 | 73,61 | 71,62 | 73,27 | 2,71% | 39,00 |
| 05.12.2025 | 74,32 | 74,95 | 71,06 | 71,34 | -3,89% | 541,00 |
| 04.12.2025 | 75,59 | 75,94 | 74,22 | 74,22 | -1,85% | 58,00 |
| 03.12.2025 | 74,71 | 75,81 | 74,33 | 75,62 | 1,09% | 381,00 |
| 02.12.2025 | 75,47 | 76,32 | 74,18 | 74,81 | -1,51% | 293,00 |
| 01.12.2025 | 76,64 | 77,24 | 75,33 | 75,95 | -1,63% | 527,00 |
| 28.11.2025 | 77,30 | 77,78 | 76,97 | 77,21 | 0,11% | 234,00 |
| 27.11.2025 | 77,14 | 77,64 | 76,78 | 77,12 | -0,16% | 221,00 |
| 26.11.2025 | 78,50 | 78,93 | 77,21 | 77,25 | -1,39% | 19,00 |
| 25.11.2025 | 76,60 | 78,40 | 76,13 | 78,33 | 2,23% | 446,00 |
| 24.11.2025 | 77,36 | 78,05 | 75,86 | 76,62 | -0,95% | 1.086,00 |
| 21.11.2025 | 75,96 | 78,36 | 75,71 | 77,36 | 1,86% | 558,00 |
| 20.11.2025 | 75,53 | 77,22 | 75,19 | 75,94 | 0,56% | - |
| 19.11.2025 | 75,65 | 76,23 | 74,85 | 75,52 | -0,69% | 164,00 |
| 18.11.2025 | 75,20 | 76,67 | 74,16 | 76,04 | 0,55% | 785,00 |
| 17.11.2025 | 74,85 | 76,63 | 74,85 | 75,63 | 0,71% | 110,00 |
| 14.11.2025 | 76,18 | 76,54 | 74,88 | 75,09 | -2,46% | 350,00 |
| 13.11.2025 | 77,98 | 78,97 | 76,54 | 76,98 | -0,96% | 2.182,00 |
| 12.11.2025 | 78,47 | 79,18 | 77,09 | 77,73 | -1,03% | 1.370,00 |
| 11.11.2025 | 75,68 | 79,38 | 74,37 | 78,54 | 3,13% | 2.471,00 |