74,520€
-0,20%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 74,58 | 74,69 | 74,31 | 74,49 | -0,24% | 30,00 |
| 01.04.2025 | 74,21 | 75,04 | 73,40 | 74,67 | 0,24% | 475,00 |
| 31.03.2025 | 73,83 | 74,87 | 72,43 | 74,49 | 0,88% | 362,00 |
| 28.03.2025 | 75,46 | 75,68 | 73,26 | 73,84 | -2,24% | 292,00 |
| 27.03.2025 | 75,72 | 76,05 | 74,38 | 75,53 | -0,25% | - |
| 26.03.2025 | 75,87 | 76,29 | 75,13 | 75,72 | -0,22% | 326,00 |
| 25.03.2025 | 76,58 | 76,87 | 75,56 | 75,89 | -1,00% | 139,00 |
| 24.03.2025 | 75,43 | 76,85 | 75,37 | 76,66 | 2,12% | 707,00 |
| 21.03.2025 | 75,51 | 75,53 | 74,24 | 75,07 | -0,41% | 265,00 |
| 20.03.2025 | 75,83 | 76,19 | 75,12 | 75,38 | -0,35% | 115,00 |
| 19.03.2025 | 75,15 | 76,22 | 74,79 | 75,65 | 0,90% | - |
| 18.03.2025 | 75,73 | 76,81 | 74,64 | 74,97 | -1,13% | 531,00 |
| 17.03.2025 | 73,91 | 76,62 | 73,67 | 75,83 | 2,11% | 1.006,00 |
| 14.03.2025 | 72,87 | 74,92 | 72,44 | 74,26 | 2,27% | 596,00 |
| 13.03.2025 | 73,07 | 74,13 | 72,46 | 72,62 | -0,56% | 401,00 |
| 12.03.2025 | 74,03 | 75,15 | 72,77 | 73,03 | -1,15% | 1.015,00 |
| 11.03.2025 | 77,75 | 77,78 | 73,77 | 73,88 | -4,97% | 855,00 |
| 10.03.2025 | 80,47 | 80,76 | 77,45 | 77,74 | -3,65% | 2.090,00 |
| 07.03.2025 | 76,55 | 81,13 | 75,70 | 80,68 | 5,01% | 545,00 |
| 06.03.2025 | 76,67 | 77,04 | 75,43 | 76,83 | 0,04% | 734,00 |
| 05.03.2025 | 77,72 | 77,74 | 75,36 | 76,80 | -0,92% | 429,00 |
| 04.03.2025 | 77,39 | 77,98 | 75,96 | 77,51 | 0,30% | 1.243,00 |
| 03.03.2025 | 77,62 | 79,21 | 76,78 | 77,28 | -0,62% | 848,00 |
| 28.02.2025 | 75,99 | 78,50 | 74,37 | 77,76 | 3,84% | 7.054,00 |
| 27.02.2025 | 76,24 | 76,92 | 74,82 | 74,89 | -1,23% | 706,00 |
| 26.02.2025 | 74,61 | 76,27 | 74,16 | 75,82 | 2,18% | 505,00 |
| 25.02.2025 | 73,88 | 74,94 | 73,00 | 74,20 | 0,09% | 1.326,00 |
| 24.02.2025 | 73,72 | 76,05 | 72,25 | 74,13 | 0,82% | 5.921,00 |
| 21.02.2025 | 86,01 | 86,51 | 73,19 | 73,53 | -21,24% | 8.479,00 |
| 20.02.2025 | 95,92 | 96,41 | 92,84 | 93,37 | -2,85% | 407,00 |
| 19.02.2025 | 95,05 | 96,20 | 93,38 | 96,11 | 1,03% | 108,00 |
| 18.02.2025 | 95,72 | 95,99 | 94,36 | 95,13 | -0,51% | 183,00 |
| 17.02.2025 | 95,45 | 96,07 | 95,24 | 95,62 | 0,31% | 123,00 |
| 14.02.2025 | 95,42 | 96,80 | 94,50 | 95,32 | 0,05% | 231,00 |
| 13.02.2025 | 97,02 | 97,56 | 94,98 | 95,27 | -2,05% | 156,00 |
| 12.02.2025 | 97,40 | 98,05 | 95,89 | 97,26 | -0,56% | 353,00 |
| 11.02.2025 | 98,84 | 99,17 | 97,21 | 97,81 | -1,26% | 293,00 |
| 10.02.2025 | 96,77 | 100,62 | 96,27 | 99,06 | 2,65% | 337,00 |
| 07.02.2025 | 95,95 | 96,57 | 95,40 | 96,51 | 0,63% | 398,00 |
| 06.02.2025 | 97,25 | 98,21 | 95,78 | 95,91 | -1,09% | 30,00 |
| 05.02.2025 | 95,84 | 97,09 | 94,98 | 96,97 | 0,84% | 1,00 |
| 04.02.2025 | 95,05 | 96,18 | 94,46 | 96,16 | 0,98% | 376,00 |
| 03.02.2025 | 96,10 | 96,62 | 94,35 | 95,23 | -1,14% | 402,00 |
| 31.01.2025 | 97,71 | 98,66 | 96,26 | 96,32 | -1,20% | 444,00 |
| 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 |