Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 90,57 | 90,57 | 90,00 | 90,23 | -0,10% | 61,00 |
| 19.12.2024 | 90,32 | 90,32 | 90,32 | 90,32 | -2,26% | - |
| 18.12.2024 | 92,41 | 92,41 | 92,41 | 92,41 | 0,40% | - |
| 17.12.2024 | 92,04 | 92,04 | 92,04 | 92,04 | -2,56% | - |
| 16.12.2024 | 94,04 | 94,46 | 94,04 | 94,46 | -0,74% | 5,00 |
| 13.12.2024 | 95,16 | 95,16 | 95,16 | 95,16 | 0,66% | 7,00 |
| 12.12.2024 | 94,54 | 94,54 | 94,54 | 94,54 | 1,02% | 50,00 |
| 11.12.2024 | 93,50 | 93,59 | 93,50 | 93,59 | 0,15% | 10,00 |
| 10.12.2024 | 93,45 | 93,45 | 93,45 | 93,45 | 1,21% | - |
| 09.12.2024 | 92,49 | 92,49 | 92,33 | 92,33 | 0,73% | 50,00 |
| 06.12.2024 | 91,66 | 91,66 | 91,66 | 91,66 | -1,96% | - |
| 05.12.2024 | 92,89 | 93,49 | 92,89 | 93,49 | 0,69% | 150,00 |
| 04.12.2024 | 92,54 | 92,85 | 92,54 | 92,85 | 0,13% | 50,00 |
| 03.12.2024 | 92,88 | 92,88 | 92,73 | 92,73 | 4,19% | 290,00 |
| 02.12.2024 | 89,00 | 89,00 | 89,00 | 89,00 | 0,60% | - |
| 29.11.2024 | 88,47 | 88,47 | 88,47 | 88,47 | -0,34% | - |
| 28.11.2024 | 88,66 | 88,77 | 88,66 | 88,77 | -0,06% | 20,00 |
| 27.11.2024 | 88,44 | 88,82 | 88,44 | 88,82 | -1,30% | 50,00 |
| 26.11.2024 | 89,99 | 89,99 | 89,99 | 89,99 | 1,34% | - |
| 25.11.2024 | 88,80 | 88,80 | 88,80 | 88,80 | 2,41% | - |
| 22.11.2024 | 86,71 | 86,71 | 86,71 | 86,71 | 4,31% | - |
| 21.11.2024 | 83,13 | 83,13 | 83,13 | 83,13 | 1,34% | - |
| 20.11.2024 | 82,03 | 82,03 | 82,03 | 82,03 | 0,40% | - |
| 19.11.2024 | 80,96 | 81,70 | 80,15 | 81,70 | -1,05% | 74,00 |
| 18.11.2024 | 82,57 | 82,57 | 82,57 | 82,57 | -0,23% | - |
| 15.11.2024 | 82,98 | 82,98 | 82,76 | 82,76 | -1,71% | 26,00 |
| 14.11.2024 | 83,70 | 84,20 | 83,70 | 84,20 | -0,04% | 6,00 |
| 13.11.2024 | 84,23 | 84,23 | 84,23 | 84,23 | -1,24% | - |
| 12.11.2024 | 85,17 | 85,29 | 85,17 | 85,29 | -0,23% | 200,00 |
| 11.11.2024 | 84,30 | 85,49 | 84,00 | 85,49 | -4,27% | 915,00 |
| 08.11.2024 | 89,30 | 89,30 | 89,30 | 89,30 | -8,02% | - |
| 07.11.2024 | 97,09 | 97,09 | 97,09 | 97,09 | 1,14% | - |
| 06.11.2024 | 95,43 | 96,00 | 95,43 | 96,00 | 4,75% | 106,00 |
| 05.11.2024 | 91,65 | 91,65 | 91,65 | 91,65 | -0,25% | - |
| 04.11.2024 | 91,88 | 91,88 | 91,88 | 91,88 | -0,85% | - |
| 01.11.2024 | 92,67 | 92,67 | 92,67 | 92,67 | -0,68% | - |
| 31.10.2024 | 93,18 | 93,30 | 93,18 | 93,30 | -1,57% | 90,00 |
| 30.10.2024 | 94,79 | 94,79 | 94,79 | 94,79 | -0,12% | - |
| 29.10.2024 | 94,90 | 94,90 | 94,90 | 94,90 | 1,01% | - |
| 28.10.2024 | 94,52 | 94,52 | 93,95 | 93,95 | -0,84% | 315,00 |
| 25.10.2024 | 94,58 | 94,75 | 94,58 | 94,75 | 0,06% | 10,00 |
| 24.10.2024 | 94,69 | 94,69 | 94,69 | 94,69 | -2,31% | - |
| 23.10.2024 | 96,93 | 96,93 | 96,93 | 96,93 | -0,59% | - |
| 22.10.2024 | 97,51 | 97,51 | 97,51 | 97,51 | -0,38% | - |
| 21.10.2024 | 97,88 | 97,88 | 97,88 | 97,88 | 1,79% | 100,00 |
| 18.10.2024 | 96,16 | 96,16 | 96,16 | 96,16 | 1,32% | - |
| 17.10.2024 | 94,91 | 94,91 | 94,91 | 94,91 | 0,50% | - |
| 16.10.2024 | 94,44 | 94,44 | 94,44 | 94,44 | -0,39% | - |
| 15.10.2024 | 94,81 | 94,81 | 94,81 | 94,81 | 0,56% | - |
| 14.10.2024 | 94,90 | 94,90 | 94,28 | 94,28 | 0,16% | 25,00 |
| 11.10.2024 | 94,13 | 94,13 | 94,13 | 94,13 | -0,38% | - |
| 10.10.2024 | 93,76 | 94,49 | 93,76 | 94,49 | 0,50% | 13,00 |
| 09.10.2024 | 91,81 | 94,02 | 91,81 | 94,02 | 2,06% | 25,00 |
| 08.10.2024 | 91,67 | 92,12 | 91,67 | 92,12 | 0,07% | 12,00 |
| 07.10.2024 | 92,06 | 92,06 | 92,06 | 92,06 | -0,04% | - |
| 04.10.2024 | 90,75 | 92,10 | 90,75 | 92,10 | 1,38% | 125,00 |
| 03.10.2024 | 90,85 | 90,85 | 90,85 | 90,85 | 1,49% | - |
| 02.10.2024 | 89,52 | 89,52 | 89,52 | 89,52 | -0,79% | - |
| 01.10.2024 | 90,21 | 90,23 | 90,21 | 90,23 | -0,40% | 10,00 |
| 30.09.2024 | 90,56 | 90,59 | 90,56 | 90,59 | 1,39% | 350,00 |
| 27.09.2024 | 89,35 | 89,35 | 89,35 | 89,35 | 0,04% | - |
| 26.09.2024 | 89,31 | 89,31 | 89,31 | 89,31 | -1,15% | - |
| 25.09.2024 | 90,35 | 90,35 | 90,35 | 90,35 | 0,18% | - |
| 24.09.2024 | 90,19 | 90,19 | 90,19 | 90,19 | 1,53% | - |
| 23.09.2024 | 88,83 | 88,83 | 88,83 | 88,83 | 0,21% | - |
| 20.09.2024 | 88,64 | 88,64 | 88,64 | 88,64 | 1,16% | - |
| 19.09.2024 | 87,62 | 87,62 | 87,62 | 87,62 | -0,10% | - |
| 18.09.2024 | 87,71 | 87,71 | 87,71 | 87,71 | -0,83% | - |
| 17.09.2024 | 88,80 | 89,28 | 88,44 | 88,44 | -0,50% | 203,00 |
| 16.09.2024 | 88,33 | 88,88 | 88,33 | 88,88 | 0,30% | 57,00 |
| 13.09.2024 | 87,42 | 88,61 | 87,42 | 88,61 | 1,25% | 40,00 |
| 12.09.2024 | 87,52 | 87,52 | 87,52 | 87,52 | 1,67% | - |
| 11.09.2024 | 85,06 | 86,08 | 85,06 | 86,08 | 0,57% | 250,00 |
| 10.09.2024 | 85,59 | 85,59 | 85,59 | 85,59 | -1,67% | - |
| 09.09.2024 | 87,04 | 87,04 | 87,04 | 87,04 | -1,87% | - |
| 06.09.2024 | 88,70 | 88,70 | 88,70 | 88,70 | -1,32% | - |
| 05.09.2024 | 89,89 | 89,89 | 89,89 | 89,89 | 0,25% | - |
| 04.09.2024 | 89,67 | 89,67 | 89,67 | 89,67 | -2,05% | - |
| 03.09.2024 | 91,55 | 91,55 | 91,55 | 91,55 | -0,11% | - |
| 02.09.2024 | 91,65 | 91,65 | 91,65 | 91,65 | 0,23% | - |
| 30.08.2024 | 91,44 | 91,44 | 91,44 | 91,44 | 1,94% | - |
| 29.08.2024 | 89,70 | 89,71 | 89,70 | 89,70 | -0,97% | 800,00 |
| 28.08.2024 | 90,58 | 90,58 | 90,58 | 90,58 | 0,70% | - |
| 27.08.2024 | 90,02 | 90,02 | 89,95 | 89,95 | -0,86% | 65,00 |
| 26.08.2024 | 90,58 | 90,73 | 90,58 | 90,73 | -1,27% | 20,00 |
| 23.08.2024 | 91,10 | 91,90 | 91,10 | 91,90 | 0,71% | 60,00 |
| 22.08.2024 | 91,25 | 91,25 | 91,25 | 91,25 | 0,05% | - |
| 21.08.2024 | 91,20 | 91,20 | 91,20 | 91,20 | 0,77% | - |
| 20.08.2024 | 91,38 | 91,38 | 90,50 | 90,50 | 0,02% | 260,00 |
| 19.08.2024 | 90,48 | 90,48 | 90,48 | 90,48 | -1,23% | - |
| 16.08.2024 | 91,61 | 91,61 | 91,61 | 91,61 | -0,17% | - |
| 15.08.2024 | 90,38 | 91,77 | 90,38 | 91,77 | 0,28% | 55,00 |
| 14.08.2024 | 91,57 | 91,57 | 91,51 | 91,51 | -0,68% | 22,00 |
| 13.08.2024 | 90,74 | 92,14 | 90,74 | 92,14 | -0,39% | 50,00 |
| 12.08.2024 | 92,50 | 92,50 | 92,50 | 92,50 | 2,21% | - |
| 09.08.2024 | 89,00 | 91,10 | 89,00 | 90,50 | 7,56% | 167,00 |
| 08.08.2024 | 84,32 | 84,32 | 84,14 | 84,14 | -0,60% | 55,00 |
| 07.08.2024 | 84,65 | 84,65 | 84,65 | 84,65 | 1,11% | - |
| 06.08.2024 | 83,72 | 83,72 | 83,72 | 83,72 | -1,34% | - |
| 05.08.2024 | 85,19 | 85,19 | 84,86 | 84,86 | -2,61% | 50,00 |