89,535€
0,30%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 89,15 | 89,71 | 88,55 | 89,53 | 0,29% | 545,00 |
| 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 |
| 06.09.2024 | 89,21 | 89,87 | 87,02 | 87,07 | -2,37% | 835,00 |
| 05.09.2024 | 90,34 | 90,72 | 88,91 | 89,19 | -1,40% | 51,00 |
| 04.09.2024 | 89,96 | 90,94 | 89,81 | 90,46 | -0,06% | 39,00 |
| 03.09.2024 | 91,98 | 92,31 | 90,26 | 90,51 | -1,65% | 268,00 |
| 02.09.2024 | 92,15 | 92,42 | 91,76 | 92,02 | -0,14% | 4,00 |
| 30.08.2024 | 91,81 | 92,47 | 90,98 | 92,15 | 0,45% | 49,00 |
| 29.08.2024 | 90,12 | 92,47 | 89,81 | 91,73 | 1,87% | 450,00 |
| 28.08.2024 | 90,93 | 91,47 | 89,94 | 90,05 | -0,54% | 137,00 |
| 27.08.2024 | 90,42 | 91,46 | 89,77 | 90,53 | 0,19% | 110,00 |
| 26.08.2024 | 90,98 | 91,70 | 90,34 | 90,36 | -0,70% | 257,00 |
| 23.08.2024 | 91,48 | 92,13 | 90,31 | 91,00 | -0,44% | 106,00 |
| 22.08.2024 | 91,64 | 92,65 | 91,31 | 91,40 | -0,14% | 180,00 |
| 21.08.2024 | 91,55 | 92,11 | 90,39 | 91,53 | 0,11% | 2,00 |
| 20.08.2024 | 91,78 | 92,39 | 91,14 | 91,42 | -0,25% | 381,00 |
| 19.08.2024 | 90,96 | 91,95 | 90,62 | 91,65 | 0,57% | 128,00 |
| 16.08.2024 | 92,00 | 92,06 | 90,83 | 91,13 | -0,84% | 254,00 |
| 15.08.2024 | 90,79 | 92,83 | 90,40 | 91,90 | 1,41% | 533,00 |
| 14.08.2024 | 91,99 | 92,31 | 90,51 | 90,63 | -1,45% | 110,00 |
| 13.08.2024 | 91,08 | 92,26 | 90,72 | 91,96 | 0,97% | 464,00 |
| 12.08.2024 | 92,98 | 93,55 | 91,07 | 91,08 | -2,04% | 90,00 |
| 09.08.2024 | 90,45 | 93,94 | 87,42 | 92,98 | 10,88% | 503,00 |
| 08.08.2024 | 84,61 | 85,69 | 83,63 | 83,85 | -1,10% | 500,00 |
| 07.08.2024 | 85,18 | 86,85 | 84,65 | 84,79 | 0,34% | 71,00 |
| 06.08.2024 | 84,23 | 86,07 | 83,71 | 84,50 | 1,40% | 300,00 |
| 05.08.2024 | 85,69 | 85,95 | 82,61 | 83,33 | -3,80% | 962,00 |
| 02.08.2024 | 87,85 | 88,10 | 85,88 | 86,63 | -2,12% | 996,00 |
| 01.08.2024 | 91,04 | 91,39 | 88,34 | 88,50 | -2,55% | 115,00 |
| 31.07.2024 | 90,46 | 91,44 | 90,20 | 90,82 | 0,24% | 38,00 |
| 30.07.2024 | 89,97 | 91,13 | 89,58 | 90,60 | 0,81% | 368,00 |
| 29.07.2024 | 89,85 | 92,14 | 89,58 | 89,88 | 0,66% | 911,00 |
| 26.07.2024 | 88,95 | 89,59 | 88,55 | 89,29 | 0,49% | 355,00 |
| 25.07.2024 | 87,98 | 90,33 | 87,50 | 88,86 | 1,21% | 186,00 |
| 24.07.2024 | 88,34 | 89,55 | 87,77 | 87,80 | -0,86% | 163,00 |
| 23.07.2024 | 88,37 | 88,90 | 87,72 | 88,56 | 0,18% | 50,00 |
| 22.07.2024 | 87,59 | 88,70 | 86,96 | 88,41 | 1,18% | 524,00 |
| 19.07.2024 | 88,03 | 88,33 | 86,72 | 87,38 | -0,57% | 27,00 |
| 18.07.2024 | 89,03 | 89,60 | 87,49 | 87,88 | -1,13% | 147,00 |
| 17.07.2024 | 89,37 | 90,14 | 87,90 | 88,88 | -0,60% | 372,00 |
| 16.07.2024 | 88,49 | 89,54 | 88,17 | 89,42 | 1,24% | 40,00 |
| 15.07.2024 | 87,52 | 88,76 | 87,19 | 88,32 | 1,25% | 187,00 |
| 12.07.2024 | 86,73 | 88,25 | 86,21 | 87,23 | 0,76% | 313,00 |
| 11.07.2024 | 86,55 | 87,62 | 85,75 | 86,57 | -0,03% | 116,00 |
| 10.07.2024 | 85,43 | 86,64 | 85,25 | 86,60 | 1,32% | 524,00 |
| 09.07.2024 | 85,95 | 86,38 | 84,17 | 85,47 | -0,51% | 161,00 |