103,190€
-0,22%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 103,37 | 103,41 | 103,35 | 103,35 | -0,07% | - |
| 23.07.2026 | 108,00 | 108,88 | 103,42 | 103,42 | -5,17% | - |
| 22.07.2026 | 108,88 | 109,06 | 106,74 | 109,06 | 0,26% | - |
| 21.07.2026 | 108,80 | 109,76 | 108,02 | 108,78 | 0,82% | 226,00 |
| 20.07.2026 | 104,40 | 108,08 | 104,40 | 107,90 | 2,90% | - |
| 17.07.2026 | 103,02 | 106,14 | 103,02 | 104,86 | 1,43% | 82,00 |
| 16.07.2026 | 104,20 | 105,14 | 103,38 | 103,38 | -0,73% | - |
| 15.07.2026 | 109,82 | 110,04 | 104,14 | 104,14 | -4,91% | - |
| 14.07.2026 | 109,00 | 109,52 | 108,64 | 109,52 | -0,05% | - |
| 13.07.2026 | 110,62 | 110,62 | 108,92 | 109,58 | -0,69% | 7,00 |
| 10.07.2026 | 114,88 | 114,88 | 110,34 | 110,34 | -2,60% | 15,00 |
| 09.07.2026 | 110,28 | 113,88 | 108,76 | 113,28 | 2,52% | 317,00 |
| 08.07.2026 | 100,16 | 110,50 | 98,94 | 110,50 | 10,04% | 106,00 |
| 07.07.2026 | 98,12 | 102,30 | 98,12 | 100,42 | 2,20% | - |
| 06.07.2026 | 99,27 | 99,27 | 98,26 | 98,26 | -0,05% | - |
| 03.07.2026 | 98,59 | 98,59 | 98,31 | 98,31 | 0,30% | - |
| 02.07.2026 | 99,01 | 99,01 | 95,62 | 98,02 | -1,39% | 10,00 |
| 01.07.2026 | 102,98 | 104,42 | 99,40 | 99,40 | -3,72% | 40,00 |
| 30.06.2026 | 100,76 | 103,24 | 100,76 | 103,24 | 3,89% | - |
| 29.06.2026 | 100,40 | 100,40 | 99,37 | 99,37 | 0,09% | - |
| 26.06.2026 | 97,99 | 99,28 | 97,99 | 99,28 | 0,37% | - |
| 25.06.2026 | 105,00 | 105,00 | 98,91 | 98,91 | -5,85% | 56,00 |
| 24.06.2026 | 104,84 | 105,72 | 104,84 | 105,06 | -0,23% | 244,00 |
| 23.06.2026 | 104,82 | 107,06 | 104,04 | 105,30 | 0,27% | 80,00 |
| 22.06.2026 | 108,40 | 108,40 | 104,70 | 105,02 | -2,97% | - |
| 19.06.2026 | 108,44 | 108,44 | 108,24 | 108,24 | 0,06% | - |
| 18.06.2026 | 111,34 | 111,34 | 108,18 | 108,18 | -2,61% | 80,00 |
| 17.06.2026 | 113,42 | 114,00 | 111,08 | 111,08 | -2,27% | 50,00 |
| 16.06.2026 | 115,38 | 115,38 | 113,66 | 113,66 | -1,73% | - |
| 15.06.2026 | 116,08 | 116,26 | 115,66 | 115,66 | 0,35% | - |
| 12.06.2026 | 114,20 | 115,26 | 114,20 | 115,26 | 0,96% | - |
| 11.06.2026 | 112,36 | 114,16 | 108,40 | 114,16 | 1,98% | 34,00 |
| 10.06.2026 | 118,54 | 118,54 | 111,94 | 111,94 | -5,92% | - |
| 09.06.2026 | 122,38 | 122,38 | 116,80 | 118,98 | -2,83% | 20,00 |
| 08.06.2026 | 128,70 | 129,00 | 122,44 | 122,44 | -5,68% | 30,00 |
| 05.06.2026 | 134,06 | 134,06 | 129,82 | 129,82 | -5,03% | 1.100,00 |
| 04.06.2026 | 133,10 | 136,70 | 133,10 | 136,70 | -1,36% | 25,00 |
| 03.06.2026 | 137,22 | 140,72 | 137,22 | 138,58 | 0,61% | 100,00 |
| 02.06.2026 | 131,52 | 139,14 | 131,52 | 137,74 | 4,06% | 30,00 |
| 01.06.2026 | 129,12 | 134,24 | 129,12 | 132,36 | 3,55% | 84,00 |
| 29.05.2026 | 122,44 | 127,82 | 122,44 | 127,82 | 4,02% | 8,00 |
| 28.05.2026 | 123,86 | 123,86 | 122,48 | 122,88 | -0,60% | - |
| 27.05.2026 | 127,74 | 127,74 | 122,72 | 123,62 | -2,86% | 24,00 |
| 26.05.2026 | 127,00 | 127,28 | 126,50 | 127,26 | -1,50% | 692,00 |
| 25.05.2026 | 127,28 | 129,20 | 127,28 | 129,20 | 2,02% | - |
| 22.05.2026 | 126,34 | 127,82 | 125,22 | 126,64 | 0,86% | 275,00 |
| 21.05.2026 | 122,88 | 126,06 | 122,88 | 125,56 | 2,25% | 231,00 |
| 20.05.2026 | 121,26 | 122,80 | 118,18 | 122,80 | 1,32% | 70,00 |
| 19.05.2026 | 126,50 | 128,00 | 121,20 | 121,20 | -6,06% | 128,00 |
| 18.05.2026 | 129,88 | 131,40 | 127,92 | 129,02 | -0,15% | 338,00 |
| 15.05.2026 | 132,02 | 132,44 | 128,96 | 129,22 | -2,15% | 534,00 |
| 14.05.2026 | 137,12 | 137,12 | 132,06 | 132,06 | -4,22% | 42,00 |
| 13.05.2026 | 127,10 | 138,56 | 127,10 | 137,88 | 10,22% | 170,00 |
| 12.05.2026 | 129,02 | 131,06 | 125,10 | 125,10 | -2,84% | 142,00 |
| 11.05.2026 | 126,02 | 132,40 | 125,64 | 128,76 | 3,26% | 1.190,00 |
| 08.05.2026 | 126,00 | 128,50 | 119,22 | 124,70 | 25,41% | 737,00 |
| 07.05.2026 | 96,62 | 99,43 | 95,25 | 99,43 | -3,20% | 520,00 |
| 06.05.2026 | 100,16 | 102,72 | 98,27 | 102,72 | 2,23% | 536,00 |
| 05.05.2026 | 90,02 | 100,48 | 90,02 | 100,48 | 11,25% | 206,00 |
| 04.05.2026 | 88,13 | 90,76 | 88,13 | 90,32 | 3,23% | 111,00 |
| 30.04.2026 | 83,80 | 87,49 | 83,80 | 87,49 | 3,14% | - |
| 29.04.2026 | 81,35 | 85,05 | 80,39 | 84,83 | 4,03% | - |
| 28.04.2026 | 81,55 | 82,20 | 81,25 | 81,54 | -0,15% | 252,00 |
| 27.04.2026 | 81,07 | 81,92 | 80,90 | 81,66 | 0,62% | 25,00 |
| 24.04.2026 | 82,45 | 82,87 | 81,16 | 81,16 | -1,01% | - |
| 23.04.2026 | 81,63 | 81,99 | 80,24 | 81,99 | -0,79% | 555,00 |
| 22.04.2026 | 83,62 | 84,09 | 82,64 | 82,64 | -1,02% | - |
| 21.04.2026 | 82,60 | 83,53 | 82,14 | 83,49 | 1,19% | 1.050,00 |
| 20.04.2026 | 80,59 | 82,51 | 80,59 | 82,51 | 1,71% | - |
| 17.04.2026 | 82,03 | 82,91 | 81,12 | 81,12 | -1,05% | 34,00 |
| 16.04.2026 | 77,13 | 81,98 | 76,56 | 81,98 | 7,01% | 120,00 |
| 15.04.2026 | 75,01 | 77,54 | 75,01 | 76,61 | 1,39% | 280,00 |
| 14.04.2026 | 80,37 | 81,16 | 75,56 | 75,56 | -6,17% | 800,00 |
| 13.04.2026 | 77,88 | 81,55 | 77,43 | 80,53 | 3,86% | 400,00 |
| 10.04.2026 | 93,20 | 94,01 | 77,54 | 77,54 | -16,95% | 430,00 |
| 09.04.2026 | 98,85 | 98,85 | 91,72 | 93,36 | -5,53% | - |
| 08.04.2026 | 100,18 | 101,40 | 98,51 | 98,83 | 0,77% | 42,00 |
| 07.04.2026 | 99,85 | 99,85 | 98,00 | 98,07 | -2,98% | 28,00 |
| 02.04.2026 | 98,01 | 101,08 | 98,00 | 101,08 | 1,34% | 48,00 |
| 01.04.2026 | 99,52 | 100,62 | 99,09 | 99,74 | 0,72% | 75,00 |
| 31.03.2026 | 96,45 | 99,03 | 95,65 | 99,03 | 3,39% | - |
| 30.03.2026 | 99,24 | 100,30 | 95,10 | 95,78 | -3,26% | - |
| 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% | - |