67,495€
1,06%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 67,56 | 67,60 | 67,13 | 67,51 | 1,08% | - |
| 29.08.2025 | 66,79 | 66,79 | 66,79 | 66,79 | 0,29% | - |
| 28.08.2025 | 67,05 | 67,05 | 66,60 | 66,60 | 0,97% | 325,00 |
| 27.08.2025 | 65,96 | 65,96 | 65,96 | 65,96 | 0,03% | - |
| 26.08.2025 | 65,49 | 65,94 | 65,34 | 65,94 | -0,03% | 60,00 |
| 25.08.2025 | 65,96 | 65,96 | 65,96 | 65,96 | 0,66% | - |
| 22.08.2025 | 65,53 | 65,53 | 65,53 | 65,53 | 0,77% | - |
| 21.08.2025 | 65,03 | 65,03 | 65,03 | 65,03 | -0,43% | - |
| 20.08.2025 | 65,35 | 65,35 | 65,31 | 65,31 | 1,68% | 40,00 |
| 19.08.2025 | 64,23 | 64,23 | 64,23 | 64,23 | 1,36% | - |
| 18.08.2025 | 63,37 | 63,37 | 63,37 | 63,37 | -0,80% | 50,00 |
| 15.08.2025 | 63,88 | 63,88 | 63,88 | 63,88 | -0,33% | - |
| 14.08.2025 | 64,09 | 64,09 | 64,09 | 64,09 | 3,67% | - |
| 13.08.2025 | 61,79 | 62,36 | 61,79 | 61,82 | 1,71% | 306,00 |
| 12.08.2025 | 60,58 | 60,78 | 60,58 | 60,78 | -0,02% | 110,00 |
| 11.08.2025 | 60,79 | 60,79 | 60,79 | 60,79 | -1,47% | 1,00 |
| 08.08.2025 | 65,86 | 65,86 | 61,70 | 61,70 | -2,90% | 130,00 |
| 07.08.2025 | 63,54 | 63,54 | 63,54 | 63,54 | -0,03% | - |
| 06.08.2025 | 63,56 | 63,56 | 63,56 | 63,56 | -1,15% | - |
| 05.08.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 0,20% | - |
| 04.08.2025 | 64,17 | 64,17 | 64,17 | 64,17 | -3,20% | - |
| 01.08.2025 | 66,29 | 66,29 | 66,29 | 66,29 | -2,63% | - |
| 31.07.2025 | 68,08 | 68,08 | 68,08 | 68,08 | -1,15% | - |
| 30.07.2025 | 68,60 | 68,87 | 68,48 | 68,87 | 0,22% | 640,00 |
| 29.07.2025 | 68,66 | 68,72 | 68,66 | 68,72 | -0,20% | 115,00 |
| 28.07.2025 | 68,86 | 68,86 | 68,86 | 68,86 | 0,47% | - |
| 25.07.2025 | 68,54 | 68,54 | 68,54 | 68,54 | 0,41% | - |
| 24.07.2025 | 68,03 | 68,26 | 68,03 | 68,26 | -0,23% | 13,00 |
| 23.07.2025 | 68,42 | 68,42 | 68,42 | 68,42 | 2,04% | - |
| 22.07.2025 | 67,05 | 67,05 | 67,05 | 67,05 | -0,65% | - |
| 21.07.2025 | 67,49 | 67,49 | 67,49 | 67,49 | 0,72% | - |
| 18.07.2025 | 66,92 | 67,01 | 66,92 | 67,01 | 0,10% | 20,00 |
| 17.07.2025 | 66,11 | 66,94 | 66,07 | 66,94 | 3,00% | 476,00 |
| 16.07.2025 | 65,70 | 65,70 | 64,99 | 64,99 | -1,53% | 30,00 |
| 15.07.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,49% | - |
| 14.07.2025 | 65,68 | 65,68 | 65,68 | 65,68 | -3,16% | - |
| 11.07.2025 | 67,51 | 67,82 | 67,51 | 67,82 | -0,47% | 14,00 |
| 10.07.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -0,47% | - |
| 09.07.2025 | 68,46 | 68,46 | 68,46 | 68,46 | 2,09% | - |
| 08.07.2025 | 67,06 | 67,06 | 67,06 | 67,06 | -0,28% | - |
| 07.07.2025 | 67,25 | 67,25 | 67,25 | 67,25 | 0,22% | 100,00 |
| 04.07.2025 | 67,10 | 67,10 | 67,10 | 67,10 | -0,01% | - |
| 03.07.2025 | 67,11 | 67,11 | 67,11 | 67,11 | -0,43% | - |
| 02.07.2025 | 67,39 | 67,40 | 67,39 | 67,40 | 0,04% | 35,00 |
| 01.07.2025 | 67,37 | 67,37 | 67,37 | 67,37 | -0,94% | - |
| 30.06.2025 | 68,04 | 68,04 | 68,01 | 68,01 | 0,15% | 30,00 |
| 27.06.2025 | 67,91 | 67,91 | 67,91 | 67,91 | 0,00% | - |
| 26.06.2025 | 67,91 | 67,91 | 67,91 | 67,91 | -1,09% | - |
| 25.06.2025 | 68,66 | 68,66 | 68,66 | 68,66 | 0,29% | - |
| 24.06.2025 | 68,46 | 68,46 | 68,46 | 68,46 | 1,27% | - |
| 23.06.2025 | 67,60 | 67,60 | 67,60 | 67,60 | -0,87% | - |
| 20.06.2025 | 67,65 | 68,19 | 67,65 | 68,19 | 0,28% | 10,00 |
| 19.06.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -1,35% | - |
| 18.06.2025 | 68,25 | 68,93 | 68,25 | 68,93 | 1,34% | 130,00 |
| 17.06.2025 | 68,02 | 68,02 | 68,02 | 68,02 | -0,76% | - |
| 16.06.2025 | 66,54 | 68,54 | 66,54 | 68,54 | 1,12% | 239,00 |
| 13.06.2025 | 66,89 | 67,78 | 66,89 | 67,78 | -0,50% | 135,00 |
| 12.06.2025 | 67,36 | 68,12 | 67,36 | 68,12 | 0,09% | 7,00 |
| 11.06.2025 | 68,06 | 68,06 | 68,06 | 68,06 | 0,12% | - |
| 10.06.2025 | 67,98 | 67,98 | 67,98 | 67,98 | 1,40% | 1,00 |
| 09.06.2025 | 67,04 | 67,04 | 67,04 | 67,04 | 1,04% | - |
| 06.06.2025 | 66,35 | 66,35 | 66,35 | 66,35 | -0,67% | - |
| 05.06.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,96% | - |
| 04.06.2025 | 67,45 | 67,45 | 67,45 | 67,45 | 2,06% | - |
| 03.06.2025 | 66,09 | 66,09 | 66,09 | 66,09 | -0,02% | - |
| 02.06.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -1,31% | - |
| 30.05.2025 | 66,98 | 66,98 | 66,98 | 66,98 | -2,12% | - |
| 29.05.2025 | 68,43 | 68,43 | 68,43 | 68,43 | -0,12% | - |
| 28.05.2025 | 68,51 | 68,51 | 68,51 | 68,51 | 2,45% | - |
| 27.05.2025 | 66,87 | 66,87 | 66,87 | 66,87 | -1,05% | - |
| 26.05.2025 | 66,69 | 67,58 | 66,69 | 67,58 | -0,06% | 15,00 |
| 23.05.2025 | 67,62 | 67,62 | 67,62 | 67,62 | 0,74% | - |
| 22.05.2025 | 67,12 | 67,12 | 67,12 | 67,12 | -0,86% | - |
| 21.05.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -1,80% | - |
| 20.05.2025 | 68,72 | 68,94 | 68,72 | 68,94 | 0,09% | 20,00 |
| 19.05.2025 | 68,88 | 68,88 | 68,88 | 68,88 | 1,10% | - |
| 16.05.2025 | 67,96 | 68,13 | 67,96 | 68,13 | 1,22% | 200,00 |
| 15.05.2025 | 68,60 | 68,60 | 67,31 | 67,31 | -2,36% | 50,00 |
| 14.05.2025 | 68,44 | 68,94 | 68,44 | 68,94 | -2,75% | 189,00 |
| 13.05.2025 | 70,51 | 70,89 | 70,51 | 70,89 | 3,55% | 200,00 |
| 12.05.2025 | 68,46 | 68,46 | 68,46 | 68,46 | -3,25% | - |
| 09.05.2025 | 73,99 | 75,10 | 70,76 | 70,76 | -3,58% | 585,00 |
| 08.05.2025 | 73,39 | 73,39 | 73,39 | 73,39 | 0,63% | - |
| 07.05.2025 | 72,93 | 72,93 | 72,93 | 72,93 | 0,03% | - |
| 06.05.2025 | 72,91 | 72,91 | 72,91 | 72,91 | 1,12% | - |
| 05.05.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 1,35% | - |
| 02.05.2025 | 71,14 | 71,14 | 71,14 | 71,14 | 0,44% | - |
| 30.04.2025 | 70,83 | 70,83 | 70,83 | 70,83 | 1,08% | - |
| 29.04.2025 | 70,07 | 70,07 | 70,07 | 70,07 | -0,06% | - |
| 28.04.2025 | 70,11 | 70,11 | 70,11 | 70,11 | 0,60% | 5,00 |
| 25.04.2025 | 69,61 | 69,69 | 69,61 | 69,69 | 5,10% | 15,00 |
| 24.04.2025 | 66,31 | 66,31 | 66,31 | 66,31 | 1,72% | - |
| 23.04.2025 | 65,19 | 65,19 | 65,19 | 65,19 | 4,14% | - |
| 22.04.2025 | 62,15 | 62,60 | 62,15 | 62,60 | -4,05% | 200,00 |
| 17.04.2025 | 65,24 | 65,24 | 65,24 | 65,24 | 0,62% | - |
| 16.04.2025 | 64,84 | 64,84 | 64,84 | 64,84 | 0,03% | - |
| 15.04.2025 | 64,82 | 64,82 | 64,82 | 64,82 | -0,61% | - |
| 14.04.2025 | 65,05 | 65,22 | 65,05 | 65,22 | 0,69% | 35,00 |
| 11.04.2025 | 64,77 | 64,77 | 64,77 | 64,77 | -6,39% | - |
| 10.04.2025 | 69,19 | 69,19 | 69,19 | 69,19 | 1,04% | - |