62,860€
-3,65%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 62,32 | 63,07 | 62,15 | 62,85 | -3,66% | 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% | - |
| 09.04.2025 | 60,60 | 68,48 | 60,29 | 68,48 | 5,35% | 92,00 |
| 08.04.2025 | 65,32 | 65,32 | 65,00 | 65,00 | -0,21% | 20,00 |
| 07.04.2025 | 64,00 | 66,00 | 63,60 | 65,14 | -4,49% | 887,00 |
| 04.04.2025 | 70,58 | 70,58 | 68,20 | 68,20 | -4,20% | 422,00 |
| 03.04.2025 | 73,00 | 73,00 | 71,19 | 71,19 | -4,25% | 60,00 |
| 02.04.2025 | 74,35 | 74,35 | 74,35 | 74,35 | -0,80% | - |
| 01.04.2025 | 73,97 | 74,95 | 73,97 | 74,95 | 2,81% | 30,00 |
| 31.03.2025 | 73,53 | 73,53 | 72,90 | 72,90 | -2,96% | 45,00 |
| 28.03.2025 | 75,30 | 75,30 | 75,12 | 75,12 | -0,53% | 110,00 |
| 27.03.2025 | 75,52 | 75,52 | 75,52 | 75,52 | -0,28% | - |
| 26.03.2025 | 75,73 | 75,73 | 75,73 | 75,73 | 0,01% | - |
| 25.03.2025 | 76,36 | 76,36 | 75,72 | 75,72 | 0,66% | 48,00 |
| 24.03.2025 | 75,22 | 75,22 | 75,22 | 75,22 | 0,05% | - |
| 21.03.2025 | 75,18 | 75,18 | 75,18 | 75,18 | -0,44% | - |
| 20.03.2025 | 75,63 | 75,63 | 75,51 | 75,51 | 0,60% | 15,00 |
| 19.03.2025 | 75,06 | 75,06 | 75,06 | 75,06 | -0,62% | - |
| 18.03.2025 | 75,53 | 75,53 | 75,53 | 75,53 | 2,29% | - |
| 17.03.2025 | 73,61 | 73,84 | 73,61 | 73,84 | 1,71% | 50,00 |
| 14.03.2025 | 72,60 | 72,60 | 72,60 | 72,60 | -0,18% | - |
| 13.03.2025 | 72,73 | 72,73 | 72,73 | 72,73 | -1,61% | 4,00 |
| 12.03.2025 | 73,87 | 73,92 | 73,87 | 73,92 | -1,49% | 11,00 |
| 11.03.2025 | 77,47 | 77,47 | 75,04 | 75,04 | -3,22% | 75,00 |
| 10.03.2025 | 80,08 | 80,52 | 77,54 | 77,54 | 2,76% | 1.622,00 |
| 07.03.2025 | 76,23 | 76,62 | 75,46 | 75,46 | -1,09% | 43,00 |
| 06.03.2025 | 76,29 | 76,29 | 76,29 | 76,29 | -1,55% | - |
| 05.03.2025 | 77,34 | 77,49 | 77,34 | 77,49 | 0,73% | 50,00 |
| 04.03.2025 | 76,93 | 76,93 | 76,93 | 76,93 | -0,45% | - |
| 03.03.2025 | 77,28 | 77,28 | 77,28 | 77,28 | 2,11% | - |
| 28.02.2025 | 75,68 | 75,68 | 75,68 | 75,68 | 0,91% | - |
| 27.02.2025 | 75,94 | 76,64 | 75,00 | 75,00 | -0,23% | 213,00 |
| 26.02.2025 | 74,21 | 75,17 | 74,21 | 75,17 | 2,55% | 80,00 |
| 25.02.2025 | 73,54 | 73,54 | 73,30 | 73,30 | -0,95% | 50,00 |
| 24.02.2025 | 73,79 | 75,34 | 72,98 | 74,00 | -0,31% | 1.516,00 |
| 21.02.2025 | 86,00 | 86,00 | 74,23 | 74,23 | -20,74% | 251,00 |
| 20.02.2025 | 95,58 | 95,58 | 93,65 | 93,65 | -1,05% | 80,00 |
| 19.02.2025 | 94,64 | 94,64 | 94,64 | 94,64 | -0,77% | - |
| 18.02.2025 | 95,37 | 95,37 | 95,37 | 95,37 | 0,26% | - |
| 17.02.2025 | 94,92 | 95,12 | 94,92 | 95,12 | 0,26% | 150,00 |
| 14.02.2025 | 94,87 | 94,87 | 94,87 | 94,87 | -0,14% | - |
| 13.02.2025 | 96,62 | 96,62 | 95,00 | 95,00 | -2,40% | 6,00 |
| 12.02.2025 | 97,34 | 97,34 | 97,34 | 97,34 | -1,16% | - |
| 11.02.2025 | 98,48 | 98,48 | 98,48 | 98,48 | 2,33% | - |
| 10.02.2025 | 96,24 | 96,24 | 96,24 | 96,24 | 0,75% | - |
| 07.02.2025 | 95,52 | 95,52 | 95,52 | 95,52 | -0,98% | - |
| 06.02.2025 | 96,89 | 96,89 | 96,47 | 96,47 | 1,09% | 50,00 |
| 05.02.2025 | 95,44 | 95,44 | 95,43 | 95,43 | 0,86% | 20,00 |
| 04.02.2025 | 94,62 | 94,62 | 94,62 | 94,62 | -0,82% | - |
| 03.02.2025 | 95,80 | 95,80 | 95,40 | 95,40 | -2,05% | 2,00 |
| 31.01.2025 | 97,40 | 97,40 | 97,40 | 97,40 | 0,83% | - |
| 30.01.2025 | 96,12 | 96,60 | 96,12 | 96,60 | 0,72% | 40,00 |
| 29.01.2025 | 95,91 | 95,91 | 95,91 | 95,91 | 1,19% | - |
| 28.01.2025 | 94,78 | 94,78 | 94,78 | 94,78 | 2,88% | - |
| 27.01.2025 | 92,13 | 92,13 | 92,13 | 92,13 | 0,90% | - |
| 24.01.2025 | 91,31 | 91,31 | 91,31 | 91,31 | 0,35% | - |
| 23.01.2025 | 90,99 | 90,99 | 90,99 | 90,99 | -0,40% | - |
| 22.01.2025 | 91,36 | 91,36 | 91,36 | 91,36 | 4,33% | 11,00 |
| 21.01.2025 | 87,57 | 87,57 | 87,57 | 87,57 | -0,39% | - |
| 20.01.2025 | 87,91 | 87,91 | 87,91 | 87,91 | 0,30% | - |
| 17.01.2025 | 87,65 | 87,65 | 87,65 | 87,65 | -0,02% | - |
| 16.01.2025 | 87,67 | 87,67 | 87,67 | 87,67 | -0,01% | - |
| 15.01.2025 | 87,68 | 87,68 | 87,68 | 87,68 | 0,68% | - |
| 14.01.2025 | 87,09 | 87,09 | 87,09 | 87,09 | 0,61% | - |
| 13.01.2025 | 86,50 | 86,60 | 86,50 | 86,56 | -4,16% | 165,00 |
| 10.01.2025 | 90,32 | 90,32 | 90,32 | 90,32 | 0,29% | - |
| 09.01.2025 | 90,06 | 90,06 | 90,06 | 90,06 | 0,59% | - |
| 08.01.2025 | 89,14 | 89,53 | 89,14 | 89,53 | 0,28% | 24,00 |
| 07.01.2025 | 89,28 | 89,28 | 89,28 | 89,28 | -1,77% | - |
| 06.01.2025 | 90,29 | 90,89 | 90,29 | 90,89 | -1,92% | 50,00 |
| 03.01.2025 | 92,67 | 92,67 | 92,67 | 92,67 | -0,15% | - |
| 02.01.2025 | 92,07 | 92,81 | 92,07 | 92,81 | 0,57% | 15,00 |
| 30.12.2024 | 92,28 | 92,28 | 92,28 | 92,28 | -1,42% | - |
| 27.12.2024 | 93,61 | 93,61 | 93,61 | 93,61 | 2,01% | - |
| 23.12.2024 | 91,77 | 91,77 | 91,77 | 91,77 | 1,71% | - |
| 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% | - |