73,275€
-21,76%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |