97,605€
0,12%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 97,71 | 98,66 | 97,35 | 97,60 | 0,12% | 404,00 |
| 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 |
| 09.01.2025 | 90,52 | 90,86 | 90,12 | 90,58 | 0,13% | 241,00 |
| 08.01.2025 | 89,14 | 91,37 | 88,96 | 90,46 | 1,12% | 51,00 |
| 07.01.2025 | 89,16 | 91,32 | 88,65 | 89,46 | -0,41% | 849,00 |
| 06.01.2025 | 90,71 | 91,68 | 89,64 | 89,82 | -0,97% | 154,00 |
| 03.01.2025 | 93,01 | 93,21 | 89,28 | 90,70 | -2,39% | 310,00 |
| 02.01.2025 | 91,90 | 94,48 | 90,75 | 92,92 | 0,96% | 3.279,00 |
| 30.12.2024 | 92,72 | 93,07 | 91,95 | 92,04 | -1,04% | 72,00 |
| 27.12.2024 | 93,62 | 94,33 | 92,28 | 93,00 | 0,11% | 226,00 |
| 23.12.2024 | 92,16 | 92,92 | 91,76 | 92,90 | 1,04% | 171,00 |
| 20.12.2024 | 91,13 | 92,37 | 89,82 | 91,94 | 0,76% | 15,00 |
| 19.12.2024 | 90,79 | 92,30 | 90,33 | 91,25 | 0,44% | 715,00 |
| 18.12.2024 | 92,80 | 93,32 | 90,78 | 90,85 | -2,11% | 467,00 |
| 17.12.2024 | 92,43 | 93,82 | 91,92 | 92,81 | 0,30% | 72,00 |
| 16.12.2024 | 94,47 | 95,23 | 92,50 | 92,53 | -2,17% | 376,00 |
| 13.12.2024 | 95,58 | 95,99 | 94,09 | 94,58 | -1,18% | 785,00 |
| 12.12.2024 | 95,39 | 95,87 | 94,42 | 95,71 | 0,35% | 336,00 |
| 11.12.2024 | 93,84 | 95,38 | 93,53 | 95,38 | 1,68% | 283,00 |
| 10.12.2024 | 93,85 | 94,72 | 92,96 | 93,80 | -0,16% | 310,00 |
| 09.12.2024 | 92,93 | 94,79 | 92,07 | 93,95 | 1,27% | 661,00 |
| 06.12.2024 | 92,05 | 93,90 | 91,72 | 92,77 | 0,83% | 133,00 |
| 05.12.2024 | 93,08 | 93,60 | 91,83 | 92,01 | -1,63% | 903,00 |
| 04.12.2024 | 92,92 | 94,20 | 92,62 | 93,53 | 0,83% | 359,00 |
| 03.12.2024 | 93,29 | 93,57 | 92,01 | 92,76 | -0,59% | 1.157,00 |
| 02.12.2024 | 89,11 | 94,06 | 88,87 | 93,31 | 5,08% | 1.236,00 |
| 29.11.2024 | 88,98 | 89,86 | 88,56 | 88,80 | -0,43% | 782,00 |
| 28.11.2024 | 89,09 | 89,51 | 88,99 | 89,18 | 0,39% | 6,00 |
| 27.11.2024 | 88,88 | 89,59 | 87,84 | 88,83 | -0,03% | 39,00 |
| 26.11.2024 | 90,38 | 90,42 | 88,59 | 88,85 | -1,53% | 30,00 |
| 25.11.2024 | 89,15 | 90,42 | 88,55 | 90,24 | 1,08% | 768,00 |
| 22.11.2024 | 87,04 | 89,49 | 86,87 | 89,27 | 2,77% | 943,00 |
| 21.11.2024 | 83,40 | 87,02 | 83,26 | 86,87 | 4,10% | 847,00 |
| 20.11.2024 | 82,40 | 83,66 | 81,77 | 83,45 | 1,20% | 1.565,00 |
| 19.11.2024 | 81,20 | 82,49 | 79,89 | 82,46 | 1,69% | 1.288,00 |
| 18.11.2024 | 82,99 | 83,40 | 80,90 | 81,09 | -2,40% | 879,00 |
| 15.11.2024 | 83,39 | 85,06 | 82,32 | 83,08 | -1,01% | 81,00 |
| 14.11.2024 | 84,22 | 84,78 | 83,64 | 83,93 | -0,12% | 1.024,00 |
| 13.11.2024 | 84,61 | 85,28 | 83,55 | 84,03 | -0,83% | 1.458,00 |
| 12.11.2024 | 85,56 | 86,09 | 84,62 | 84,74 | -0,64% | 552,00 |
| 11.11.2024 | 83,65 | 86,59 | 83,65 | 85,28 | 2,28% | 1.400,00 |
| 08.11.2024 | 89,67 | 91,95 | 83,29 | 83,38 | -13,62% | 2.045,00 |
| 07.11.2024 | 97,62 | 97,94 | 95,57 | 96,53 | -1,00% | 498,00 |
| 06.11.2024 | 94,00 | 98,04 | 94,00 | 97,50 | 5,53% | 390,00 |
| 05.11.2024 | 92,08 | 92,76 | 90,76 | 92,40 | 0,49% | 214,00 |
| 04.11.2024 | 92,30 | 92,73 | 91,50 | 91,94 | -0,94% | 546,00 |
| 01.11.2024 | 92,94 | 93,67 | 92,48 | 92,82 | -0,07% | 194,00 |
| 31.10.2024 | 93,49 | 94,33 | 92,63 | 92,88 | -0,93% | 605,00 |
| 30.10.2024 | 95,03 | 95,98 | 93,61 | 93,76 | -1,53% | 150,00 |
| 29.10.2024 | 95,10 | 96,20 | 94,61 | 95,22 | 0,10% | 684,00 |
| 28.10.2024 | 94,70 | 95,39 | 94,17 | 95,12 | 0,71% | 59,00 |
| 25.10.2024 | 94,95 | 95,73 | 94,13 | 94,45 | -0,50% | 85,00 |
| 24.10.2024 | 95,03 | 96,43 | 94,70 | 94,92 | -0,26% | 86,00 |
| 23.10.2024 | 97,34 | 97,89 | 95,04 | 95,17 | -2,62% | 234,00 |
| 22.10.2024 | 97,95 | 98,06 | 97,20 | 97,73 | -0,42% | 240,00 |
| 21.10.2024 | 98,12 | 98,50 | 97,27 | 98,14 | 0,00% | 327,00 |
| 18.10.2024 | 96,57 | 98,31 | 96,11 | 98,14 | 1,50% | 215,00 |
| 17.10.2024 | 95,24 | 97,13 | 94,81 | 96,69 | 1,37% | 401,00 |
| 16.10.2024 | 94,78 | 95,45 | 94,38 | 95,38 | 0,57% | 48,00 |
| 15.10.2024 | 95,19 | 96,10 | 94,25 | 94,84 | -0,16% | 391,00 |
| 14.10.2024 | 95,77 | 95,77 | 94,25 | 94,99 | -0,35% | 68,00 |
| 11.10.2024 | 94,55 | 95,59 | 94,00 | 95,32 | 0,72% | 117,00 |
| 10.10.2024 | 94,18 | 94,94 | 93,87 | 94,64 | 0,39% | 314,00 |
| 09.10.2024 | 92,23 | 94,44 | 92,16 | 94,27 | 2,07% | 216,00 |
| 08.10.2024 | 91,68 | 92,57 | 91,27 | 92,36 | 0,15% | 73,00 |
| 07.10.2024 | 92,47 | 92,72 | 91,79 | 92,22 | -0,27% | 11,00 |
| 04.10.2024 | 91,12 | 92,72 | 91,05 | 92,47 | 1,48% | - |
| 03.10.2024 | 91,23 | 91,53 | 90,66 | 91,13 | -0,13% | 108,00 |
| 02.10.2024 | 89,98 | 91,38 | 89,76 | 91,25 | 1,25% | 513,00 |
| 01.10.2024 | 90,55 | 91,03 | 89,66 | 90,12 | -0,62% | 260,00 |
| 30.09.2024 | 90,53 | 90,97 | 89,87 | 90,68 | -0,37% | 43,00 |
| 27.09.2024 | 89,76 | 91,78 | 89,36 | 91,01 | 1,62% | 84,00 |
| 26.09.2024 | 89,68 | 90,56 | 89,31 | 89,56 | 0,09% | 242,00 |
| 25.09.2024 | 90,68 | 91,16 | 89,44 | 89,48 | -1,76% | 4,00 |
| 24.09.2024 | 90,58 | 91,86 | 90,30 | 91,08 | 0,55% | 28,00 |
| 23.09.2024 | 89,28 | 90,72 | 88,88 | 90,59 | 1,61% | 97,00 |
| 20.09.2024 | 89,01 | 89,35 | 88,29 | 89,15 | 0,08% | - |
| 19.09.2024 | 88,08 | 89,76 | 87,79 | 89,08 | 1,57% | 271,00 |
| 18.09.2024 | 88,12 | 88,25 | 87,12 | 87,70 | -0,35% | 1.197,00 |
| 17.09.2024 | 89,19 | 89,70 | 87,83 | 88,01 | -1,33% | 30,00 |
| 16.09.2024 | 88,80 | 89,34 | 88,15 | 89,20 | 0,33% | 217,00 |
| 13.09.2024 | 87,77 | 89,22 | 86,20 | 88,90 | 1,20% | 5.441,00 |
| 12.09.2024 | 87,93 | 88,47 | 87,24 | 87,85 | 0,08% | 815,00 |
| 11.09.2024 | 85,37 | 87,78 | 84,92 | 87,78 | 2,18% | - |
| 10.09.2024 | 85,98 | 86,83 | 85,48 | 85,90 | -0,28% | 566,00 |
| 09.09.2024 | 87,39 | 88,09 | 85,85 | 86,15 | -1,06% | 270,00 |