64,175€
0,76%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 63,90 | 63,93 | 63,61 | 63,84 | 0,24% | - |
| 14.10.2025 | 63,13 | 63,69 | 63,13 | 63,69 | 0,02% | - |
| 13.10.2025 | 63,34 | 63,68 | 63,30 | 63,68 | 1,05% | 150,00 |
| 10.10.2025 | 65,07 | 65,52 | 63,02 | 63,02 | -3,30% | 11,00 |
| 09.10.2025 | 65,62 | 65,79 | 65,17 | 65,17 | -0,94% | 700,00 |
| 08.10.2025 | 65,69 | 66,01 | 65,69 | 65,79 | 0,21% | - |
| 07.10.2025 | 66,71 | 67,06 | 65,49 | 65,65 | -1,74% | 46,00 |
| 06.10.2025 | 65,93 | 67,05 | 65,92 | 66,81 | 0,91% | 122,00 |
| 03.10.2025 | 66,39 | 66,65 | 66,21 | 66,21 | -0,26% | 125,00 |
| 02.10.2025 | 64,27 | 66,38 | 64,27 | 66,38 | 3,19% | 7,00 |
| 01.10.2025 | 63,91 | 64,34 | 63,54 | 64,33 | -1,35% | - |
| 30.09.2025 | 65,21 | 65,21 | 65,21 | 65,21 | 0,66% | 25,00 |
| 29.09.2025 | 64,78 | 64,78 | 64,78 | 64,78 | 0,67% | - |
| 26.09.2025 | 64,35 | 64,35 | 64,35 | 64,35 | -0,46% | 150,00 |
| 25.09.2025 | 64,65 | 64,65 | 64,65 | 64,65 | 1,56% | - |
| 24.09.2025 | 63,66 | 63,66 | 63,66 | 63,66 | -1,84% | - |
| 23.09.2025 | 64,76 | 64,85 | 64,76 | 64,85 | -0,05% | 15,00 |
| 22.09.2025 | 64,59 | 64,88 | 64,59 | 64,88 | -0,43% | 15,00 |
| 19.09.2025 | 65,16 | 65,16 | 65,16 | 65,16 | -0,03% | - |
| 18.09.2025 | 64,22 | 65,39 | 64,22 | 65,18 | 1,70% | 20,00 |
| 17.09.2025 | 64,09 | 64,09 | 64,09 | 64,09 | -0,85% | - |
| 16.09.2025 | 64,64 | 64,64 | 64,64 | 64,64 | -0,78% | - |
| 15.09.2025 | 65,32 | 65,33 | 65,15 | 65,15 | -3,09% | 275,00 |
| 12.09.2025 | 67,23 | 67,23 | 67,23 | 67,23 | 1,24% | - |
| 11.09.2025 | 65,66 | 66,43 | 65,39 | 66,41 | -0,08% | 76,00 |
| 10.09.2025 | 66,46 | 66,46 | 66,46 | 66,46 | -0,34% | - |
| 09.09.2025 | 67,03 | 67,30 | 66,45 | 66,69 | -0,92% | - |
| 08.09.2025 | 67,05 | 67,61 | 65,94 | 67,31 | 2,08% | - |
| 05.09.2025 | 65,94 | 65,94 | 65,94 | 65,94 | -0,41% | - |
| 04.09.2025 | 66,21 | 66,21 | 66,21 | 66,21 | 0,81% | - |
| 03.09.2025 | 65,68 | 65,68 | 65,68 | 65,68 | -2,41% | - |
| 02.09.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 0,25% | - |
| 01.09.2025 | 67,13 | 67,13 | 67,13 | 67,13 | 0,51% | - |
| 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% | - |