66,185€
-0,26%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 66,49 | 66,85 | 66,15 | 66,21 | -0,52% | - |
| 02.06.2025 | 66,47 | 66,76 | 65,30 | 66,55 | -0,48% | - |
| 30.05.2025 | 67,21 | 67,38 | 65,88 | 66,87 | -0,09% | 15,00 |
| 29.05.2025 | 68,89 | 68,89 | 66,40 | 66,93 | -1,14% | - |
| 28.05.2025 | 68,77 | 68,88 | 67,56 | 67,70 | -1,49% | - |
| 27.05.2025 | 67,21 | 68,84 | 66,92 | 68,73 | 2,12% | - |
| 26.05.2025 | 66,93 | 67,39 | 66,89 | 67,30 | 0,81% | - |
| 23.05.2025 | 68,04 | 68,19 | 66,74 | 66,76 | -2,29% | - |
| 22.05.2025 | 67,49 | 69,09 | 67,31 | 68,33 | 1,21% | - |
| 21.05.2025 | 68,22 | 68,60 | 67,28 | 67,51 | -1,75% | - |
| 20.05.2025 | 69,08 | 70,09 | 68,48 | 68,71 | -0,83% | 60,00 |
| 19.05.2025 | 69,27 | 69,57 | 67,91 | 69,28 | -1,00% | - |
| 16.05.2025 | 68,20 | 69,98 | 68,12 | 69,98 | 2,37% | - |
| 15.05.2025 | 68,88 | 69,98 | 66,97 | 68,36 | -1,49% | - |
| 14.05.2025 | 68,78 | 70,60 | 68,68 | 69,40 | -1,58% | - |
| 13.05.2025 | 70,74 | 71,23 | 70,07 | 70,51 | -0,70% | 30,00 |
| 12.05.2025 | 68,87 | 71,57 | 68,82 | 71,01 | 4,86% | 300,00 |
| 09.05.2025 | 74,40 | 75,59 | 67,72 | 67,72 | -11,02% | - |
| 08.05.2025 | 73,71 | 76,77 | 73,52 | 76,11 | 3,81% | - |
| 07.05.2025 | 73,25 | 73,82 | 72,29 | 73,31 | 0,62% | - |
| 06.05.2025 | 73,26 | 73,76 | 72,49 | 72,86 | -0,77% | - |
| 05.05.2025 | 72,41 | 74,16 | 71,56 | 73,42 | 0,57% | - |
| 02.05.2025 | 71,60 | 73,39 | 71,10 | 73,01 | 2,66% | 100,00 |
| 30.04.2025 | 71,31 | 71,44 | 69,38 | 71,11 | -0,08% | - |
| 29.04.2025 | 70,46 | 71,59 | 69,91 | 71,17 | 1,44% | - |
| 28.04.2025 | 69,81 | 71,33 | 69,50 | 70,16 | -0,12% | - |
| 25.04.2025 | 69,93 | 70,81 | 69,30 | 70,24 | 0,97% | - |
| 24.04.2025 | 66,61 | 69,93 | 66,10 | 69,57 | 3,91% | - |
| 23.04.2025 | 65,56 | 67,77 | 65,35 | 66,95 | 3,78% | - |
| 22.04.2025 | 62,33 | 64,66 | 62,31 | 64,51 | -0,12% | - |
| 17.04.2025 | 65,51 | 66,16 | 63,87 | 64,59 | -0,37% | - |
| 16.04.2025 | 64,97 | 66,54 | 64,19 | 64,83 | -1,81% | - |
| 15.04.2025 | 65,06 | 66,23 | 64,92 | 66,02 | 1,06% | - |
| 14.04.2025 | 65,36 | 66,52 | 64,58 | 65,33 | 0,07% | - |
| 11.04.2025 | 64,91 | 65,87 | 62,83 | 65,29 | 0,83% | - |
| 10.04.2025 | 69,54 | 69,78 | 63,16 | 64,75 | -7,13% | - |
| 09.04.2025 | 60,50 | 70,15 | 59,74 | 69,72 | 11,95% | - |
| 08.04.2025 | 65,74 | 67,35 | 61,77 | 62,28 | -4,18% | - |
| 07.04.2025 | 65,18 | 68,15 | 63,37 | 65,00 | -3,51% | - |
| 04.04.2025 | 70,88 | 71,24 | 66,93 | 67,36 | -5,69% | - |
| 03.04.2025 | 73,50 | 74,00 | 70,75 | 71,43 | -5,09% | - |
| 02.04.2025 | 74,58 | 75,54 | 73,20 | 75,26 | 0,72% | - |
| 01.04.2025 | 74,21 | 75,10 | 73,40 | 74,72 | 0,40% | - |
| 31.03.2025 | 73,83 | 74,87 | 72,42 | 74,42 | 0,66% | 350,00 |
| 28.03.2025 | 75,46 | 75,68 | 73,19 | 73,94 | -2,18% | - |
| 27.03.2025 | 75,72 | 76,06 | 74,34 | 75,59 | 0,17% | - |
| 26.03.2025 | 75,87 | 76,29 | 75,05 | 75,46 | 0,35% | - |
| 25.03.2025 | 76,58 | 76,87 | 74,93 | 75,20 | -1,43% | - |
| 24.03.2025 | 75,43 | 76,86 | 74,95 | 76,29 | 2,14% | - |
| 21.03.2025 | 75,51 | 75,53 | 73,82 | 74,69 | 0,61% | - |
| 20.03.2025 | 75,83 | 76,19 | 74,19 | 74,23 | 0,09% | - |
| 19.03.2025 | 75,15 | 76,22 | 74,14 | 74,17 | -0,74% | - |
| 18.03.2025 | 75,73 | 76,81 | 73,28 | 74,72 | 0,21% | - |
| 17.03.2025 | 73,91 | 76,62 | 73,68 | 74,57 | 0,78% | - |
| 14.03.2025 | 72,87 | 74,92 | 72,44 | 73,99 | 2,63% | - |
| 13.03.2025 | 73,07 | 74,17 | 72,07 | 72,09 | -1,67% | - |
| 12.03.2025 | 74,03 | 75,15 | 72,71 | 73,32 | -0,99% | - |
| 11.03.2025 | 77,75 | 77,78 | 73,77 | 74,05 | -4,74% | - |
| 10.03.2025 | 80,47 | 80,65 | 75,14 | 77,74 | -3,67% | 14,00 |
| 07.03.2025 | 76,55 | 81,13 | 75,26 | 80,70 | 5,10% | - |
| 06.03.2025 | 76,67 | 77,04 | 75,40 | 76,78 | 0,03% | 485,00 |
| 05.03.2025 | 77,72 | 77,74 | 75,36 | 76,76 | -0,95% | - |
| 04.03.2025 | 77,39 | 77,98 | 75,96 | 77,49 | 0,28% | - |
| 03.03.2025 | 77,62 | 79,27 | 76,78 | 77,28 | -0,66% | 229,00 |
| 28.02.2025 | 75,99 | 78,50 | 74,37 | 77,79 | 3,94% | 80,00 |
| 27.02.2025 | 76,24 | 76,92 | 74,82 | 74,84 | -1,38% | 28,00 |
| 26.02.2025 | 74,60 | 76,19 | 73,74 | 75,89 | 2,28% | 150,00 |
| 25.02.2025 | 73,88 | 74,94 | 72,83 | 74,20 | 0,01% | - |
| 24.02.2025 | 73,72 | 76,05 | 72,25 | 74,19 | 1,08% | - |
| 21.02.2025 | 86,50 | 86,51 | 73,17 | 73,39 | -21,35% | - |
| 20.02.2025 | 95,92 | 96,41 | 92,85 | 93,31 | -2,96% | 100,00 |
| 19.02.2025 | 95,07 | 96,20 | 93,38 | 96,16 | 1,18% | - |
| 18.02.2025 | 95,72 | 96,37 | 94,36 | 95,04 | -0,65% | - |
| 17.02.2025 | 95,44 | 95,74 | 95,35 | 95,67 | 0,42% | - |
| 14.02.2025 | 95,42 | 96,80 | 94,75 | 95,27 | 0,02% | 13,00 |
| 13.02.2025 | 97,02 | 97,56 | 94,88 | 95,25 | -2,04% | - |
| 12.02.2025 | 97,84 | 98,05 | 95,89 | 97,23 | -0,62% | - |
| 11.02.2025 | 98,84 | 98,97 | 97,21 | 97,84 | -1,26% | - |
| 10.02.2025 | 96,77 | 100,67 | 96,24 | 99,09 | 2,69% | - |
| 07.02.2025 | 95,95 | 96,57 | 95,38 | 96,49 | 0,62% | - |
| 06.02.2025 | 97,26 | 98,21 | 95,78 | 95,90 | -1,10% | - |
| 05.02.2025 | 95,82 | 97,09 | 93,97 | 96,97 | 0,84% | - |
| 04.02.2025 | 95,05 | 96,25 | 94,43 | 96,16 | 1,00% | - |
| 03.02.2025 | 96,10 | 96,62 | 94,35 | 95,21 | -1,12% | - |
| 31.01.2025 | 97,71 | 98,66 | 96,22 | 96,29 | -1,27% | - |
| 30.01.2025 | 96,57 | 97,71 | 96,12 | 97,53 | 1,09% | - |
| 29.01.2025 | 96,31 | 97,38 | 95,67 | 96,48 | 0,11% | - |
| 28.01.2025 | 95,17 | 96,61 | 94,74 | 96,37 | 1,37% | - |
| 27.01.2025 | 92,67 | 95,38 | 91,60 | 95,06 | 2,08% | - |
| 24.01.2025 | 91,57 | 93,16 | 90,81 | 93,12 | 1,15% | - |
| 23.01.2025 | 90,92 | 92,13 | 89,86 | 92,06 | 0,80% | - |
| 22.01.2025 | 91,02 | 91,36 | 89,59 | 91,33 | 0,47% | - |
| 21.01.2025 | 87,96 | 91,16 | 87,88 | 90,90 | 3,65% | - |
| 20.01.2025 | 88,32 | 88,40 | 87,70 | 87,70 | -0,97% | 18,00 |
| 17.01.2025 | 88,08 | 90,07 | 88,03 | 88,56 | 0,80% | - |
| 16.01.2025 | 88,07 | 89,06 | 87,22 | 87,85 | -0,07% | - |
| 15.01.2025 | 88,05 | 88,87 | 87,63 | 87,92 | -0,03% | 20,00 |
| 14.01.2025 | 87,55 | 88,78 | 87,39 | 87,95 | 0,30% | - |
| 13.01.2025 | 86,94 | 88,34 | 86,67 | 87,68 | 1,04% | - |
| 10.01.2025 | 90,62 | 90,88 | 86,77 | 86,78 | -4,12% | - |