75,580€
-0,05%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.11.2025 | 74,80 | 76,51 | 71,95 | 76,16 | 5,35% | 4.767,00 |
| 07.11.2025 | 67,32 | 74,61 | 65,72 | 72,29 | 14,23% | 5.918,00 |
| 06.11.2025 | 63,65 | 64,34 | 62,32 | 63,28 | -0,70% | 877,00 |
| 05.11.2025 | 62,72 | 64,02 | 62,47 | 63,73 | 1,36% | 556,00 |
| 04.11.2025 | 64,29 | 64,62 | 61,67 | 62,87 | -3,13% | 952,00 |
| 03.11.2025 | 64,79 | 65,51 | 64,16 | 64,90 | -0,48% | 181,00 |
| 31.10.2025 | 64,20 | 65,37 | 63,94 | 65,21 | 1,75% | - |
| 30.10.2025 | 63,49 | 65,03 | 62,67 | 64,09 | 0,42% | 545,00 |
| 29.10.2025 | 65,15 | 65,66 | 63,72 | 63,82 | -1,73% | 542,00 |
| 28.10.2025 | 64,73 | 65,33 | 64,35 | 64,95 | 0,18% | 281,00 |
| 27.10.2025 | 64,97 | 65,33 | 64,72 | 64,83 | -0,41% | 66,00 |
| 24.10.2025 | 64,41 | 65,23 | 64,06 | 65,10 | 1,13% | 687,00 |
| 23.10.2025 | 64,37 | 64,68 | 63,90 | 64,37 | -0,29% | 555,00 |
| 22.10.2025 | 65,61 | 65,97 | 63,99 | 64,56 | -1,67% | 10,00 |
| 21.10.2025 | 63,81 | 65,78 | 63,70 | 65,65 | 2,94% | 711,00 |
| 20.10.2025 | 62,57 | 63,84 | 62,34 | 63,78 | 2,03% | 201,00 |
| 17.10.2025 | 62,15 | 62,92 | 61,67 | 62,51 | -0,45% | 329,00 |
| 16.10.2025 | 63,16 | 64,05 | 62,14 | 62,79 | -0,63% | 767,00 |
| 15.10.2025 | 63,89 | 64,18 | 62,86 | 63,19 | -1,05% | 741,00 |
| 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 |