99,930€
0,93%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 99,65 | 100,02 | 99,24 | 99,85 | 0,85% | - |
| 27.03.2026 | 102,30 | 102,30 | 97,50 | 99,01 | -3,10% | 562,00 |
| 26.03.2026 | 102,52 | 104,04 | 101,08 | 102,18 | -0,47% | 110,00 |
| 25.03.2026 | 99,59 | 103,28 | 99,59 | 102,66 | 4,13% | 272,00 |
| 24.03.2026 | 98,24 | 99,44 | 97,58 | 98,59 | 0,64% | 76,00 |
| 23.03.2026 | 94,37 | 98,75 | 94,37 | 97,96 | 2,70% | 30,00 |
| 20.03.2026 | 94,79 | 95,64 | 94,79 | 95,38 | 0,69% | - |
| 19.03.2026 | 94,71 | 95,74 | 92,59 | 94,73 | 0,07% | 15,00 |
| 18.03.2026 | 92,00 | 97,47 | 91,77 | 94,66 | 3,42% | 150,00 |
| 17.03.2026 | 91,14 | 91,53 | 89,86 | 91,53 | 0,13% | 129,00 |
| 16.03.2026 | 93,40 | 94,00 | 91,41 | 91,41 | -2,83% | 10,00 |
| 13.03.2026 | 91,04 | 94,78 | 91,04 | 94,07 | 4,90% | - |
| 12.03.2026 | 91,09 | 93,00 | 89,68 | 89,68 | -2,28% | - |
| 11.03.2026 | 89,18 | 91,77 | 89,18 | 91,77 | 2,32% | - |
| 10.03.2026 | 87,58 | 90,92 | 87,55 | 89,69 | 2,46% | 100,00 |
| 09.03.2026 | 84,48 | 87,54 | 84,48 | 87,54 | 2,12% | - |
| 06.03.2026 | 86,68 | 86,68 | 84,35 | 85,72 | -1,24% | 206,00 |
| 05.03.2026 | 88,01 | 89,18 | 86,40 | 86,80 | -1,80% | 249,00 |
| 04.03.2026 | 86,54 | 88,39 | 86,54 | 88,39 | 0,82% | - |
| 03.03.2026 | 82,62 | 88,35 | 81,80 | 87,67 | 5,12% | 208,00 |
| 02.03.2026 | 82,28 | 84,03 | 82,28 | 83,40 | 0,48% | 400,00 |
| 27.02.2026 | 83,83 | 83,83 | 82,53 | 83,00 | -1,93% | - |
| 26.02.2026 | 84,10 | 84,63 | 83,91 | 84,63 | -0,02% | - |
| 25.02.2026 | 84,40 | 84,65 | 84,40 | 84,65 | -0,60% | 100,00 |
| 24.02.2026 | 83,56 | 87,03 | 83,56 | 85,16 | 2,20% | 620,00 |
| 23.02.2026 | 79,88 | 83,33 | 79,08 | 83,33 | 4,02% | 669,00 |
| 20.02.2026 | 85,15 | 85,15 | 79,53 | 80,11 | -13,88% | 400,00 |
| 19.02.2026 | 92,24 | 93,18 | 92,23 | 93,02 | 0,49% | 106,00 |
| 18.02.2026 | 91,14 | 93,06 | 90,00 | 92,57 | 1,37% | 127,00 |
| 17.02.2026 | 93,63 | 93,88 | 90,61 | 91,32 | -2,76% | 295,00 |
| 16.02.2026 | 94,13 | 94,13 | 93,91 | 93,91 | -0,55% | - |
| 13.02.2026 | 88,00 | 95,00 | 88,00 | 94,43 | 7,23% | 630,00 |
| 12.02.2026 | 79,76 | 88,79 | 79,76 | 88,06 | 10,36% | 136,00 |
| 11.02.2026 | 81,42 | 83,36 | 79,79 | 79,79 | 0,67% | 655,00 |
| 10.02.2026 | 79,15 | 80,06 | 78,80 | 79,26 | -0,36% | 5.200,00 |
| 09.02.2026 | 79,92 | 79,92 | 79,16 | 79,55 | -0,97% | - |
| 06.02.2026 | 77,18 | 80,33 | 77,18 | 80,33 | 3,89% | - |
| 05.02.2026 | 77,66 | 77,66 | 77,32 | 77,32 | -0,57% | - |
| 04.02.2026 | 77,39 | 77,76 | 77,39 | 77,76 | 0,43% | - |
| 03.02.2026 | 81,48 | 82,29 | 77,43 | 77,43 | -5,28% | 175,00 |
| 02.02.2026 | 80,84 | 81,97 | 80,84 | 81,75 | 0,07% | - |
| 30.01.2026 | 82,36 | 82,70 | 80,94 | 81,69 | -1,26% | 220,00 |
| 29.01.2026 | 84,74 | 84,74 | 82,49 | 82,73 | -3,08% | - |
| 28.01.2026 | 85,68 | 85,68 | 85,36 | 85,36 | -0,15% | - |
| 27.01.2026 | 82,53 | 87,07 | 82,53 | 85,49 | 3,15% | 316,00 |
| 26.01.2026 | 79,91 | 82,88 | 79,91 | 82,88 | 3,21% | 8,00 |
| 23.01.2026 | 82,25 | 82,25 | 80,30 | 80,30 | -2,68% | - |
| 22.01.2026 | 79,83 | 82,51 | 79,83 | 82,51 | 3,06% | - |
| 21.01.2026 | 76,21 | 80,06 | 76,21 | 80,06 | 4,93% | - |
| 20.01.2026 | 78,81 | 78,81 | 76,30 | 76,30 | -3,73% | 201,00 |
| 19.01.2026 | 79,30 | 79,39 | 79,26 | 79,26 | -1,54% | 30,00 |
| 16.01.2026 | 78,58 | 80,97 | 78,58 | 80,50 | 2,46% | 133,00 |
| 15.01.2026 | 77,44 | 78,68 | 77,44 | 78,57 | 1,00% | - |
| 14.01.2026 | 76,01 | 77,79 | 76,01 | 77,79 | 2,25% | - |
| 13.01.2026 | 77,83 | 77,83 | 76,08 | 76,08 | -2,70% | - |
| 12.01.2026 | 76,41 | 80,27 | 76,41 | 78,19 | 3,09% | 704,00 |
| 09.01.2026 | 73,20 | 75,85 | 73,20 | 75,85 | 3,28% | - |
| 08.01.2026 | 74,87 | 74,87 | 73,44 | 73,44 | -2,66% | 150,00 |
| 07.01.2026 | 75,55 | 75,66 | 75,45 | 75,45 | -0,47% | 35,00 |
| 06.01.2026 | 72,81 | 75,81 | 72,81 | 75,81 | 3,65% | - |
| 05.01.2026 | 72,56 | 73,46 | 72,56 | 73,14 | 1,01% | - |
| 02.01.2026 | 74,03 | 74,41 | 72,18 | 72,41 | -2,81% | 30,00 |
| 30.12.2025 | 74,50 | 74,50 | 74,50 | 74,50 | -0,52% | - |
| 29.12.2025 | 74,72 | 74,89 | 74,64 | 74,89 | -1,02% | 110,00 |
| 23.12.2025 | 76,09 | 76,09 | 75,23 | 75,66 | -1,23% | - |
| 22.12.2025 | 75,84 | 76,78 | 75,70 | 76,60 | 1,02% | 40,00 |
| 19.12.2025 | 75,00 | 76,39 | 75,00 | 75,83 | 0,64% | 215,00 |
| 18.12.2025 | 74,10 | 75,35 | 74,10 | 75,35 | 0,98% | - |
| 17.12.2025 | 74,63 | 74,96 | 74,62 | 74,62 | 0,04% | - |
| 16.12.2025 | 73,09 | 74,59 | 73,09 | 74,59 | 1,26% | 50,00 |
| 15.12.2025 | 74,20 | 74,20 | 73,66 | 73,66 | 0,57% | - |
| 12.12.2025 | 72,61 | 73,68 | 72,61 | 73,24 | 0,81% | - |
| 11.12.2025 | 73,27 | 73,27 | 72,65 | 72,65 | -1,69% | 50,00 |
| 10.12.2025 | 73,28 | 73,90 | 73,28 | 73,90 | 0,39% | - |
| 09.12.2025 | 72,92 | 74,07 | 72,88 | 73,61 | 0,57% | 24,00 |
| 08.12.2025 | 71,28 | 73,19 | 71,28 | 73,19 | 2,48% | 35,00 |
| 05.12.2025 | 73,95 | 73,95 | 71,42 | 71,42 | -3,88% | - |
| 04.12.2025 | 75,21 | 75,21 | 74,30 | 74,30 | -1,24% | - |
| 03.12.2025 | 74,35 | 75,49 | 74,35 | 75,23 | 0,83% | - |
| 02.12.2025 | 75,10 | 75,10 | 74,17 | 74,61 | -1,02% | - |
| 01.12.2025 | 76,79 | 76,79 | 75,38 | 75,38 | -2,50% | 32,00 |
| 28.11.2025 | 76,92 | 77,31 | 76,92 | 77,31 | 0,74% | - |
| 27.11.2025 | 76,76 | 77,80 | 76,74 | 76,74 | -0,42% | 800,00 |
| 26.11.2025 | 78,11 | 78,20 | 77,06 | 77,06 | -1,68% | - |
| 25.11.2025 | 76,22 | 78,38 | 76,22 | 78,38 | 2,82% | - |
| 24.11.2025 | 76,95 | 77,81 | 76,23 | 76,23 | -1,41% | 133,00 |
| 21.11.2025 | 75,57 | 77,67 | 75,57 | 77,32 | 2,13% | - |
| 20.11.2025 | 75,16 | 76,18 | 75,16 | 75,71 | 0,85% | 35,00 |
| 19.11.2025 | 75,31 | 75,66 | 75,07 | 75,07 | -1,04% | - |
| 18.11.2025 | 74,76 | 75,93 | 74,76 | 75,86 | 0,48% | - |
| 17.11.2025 | 74,77 | 76,34 | 74,72 | 75,50 | 0,84% | 80,00 |
| 14.11.2025 | 75,74 | 75,74 | 74,87 | 74,87 | -2,36% | 50,00 |
| 13.11.2025 | 77,59 | 77,59 | 76,54 | 76,68 | -1,06% | 65,00 |
| 12.11.2025 | 78,21 | 78,21 | 77,50 | 77,50 | -1,01% | 11,00 |
| 11.11.2025 | 75,30 | 78,29 | 75,30 | 78,29 | 3,89% | 30,00 |
| 10.11.2025 | 74,20 | 75,36 | 73,36 | 75,36 | 3,63% | 480,00 |
| 07.11.2025 | 66,80 | 72,91 | 66,80 | 72,72 | 15,05% | 225,00 |
| 06.11.2025 | 63,08 | 63,31 | 62,79 | 63,21 | -0,54% | - |
| 05.11.2025 | 62,44 | 63,57 | 62,44 | 63,55 | 1,40% | - |
| 04.11.2025 | 63,96 | 64,10 | 62,31 | 62,67 | -3,05% | - |