74,490€
-0,03%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 74,58 | 74,69 | 74,45 | 74,52 | -0,26% | - |
| 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% | - |
| 09.01.2025 | 90,51 | 90,68 | 90,32 | 90,51 | -0,01% | 100,00 |
| 08.01.2025 | 89,54 | 91,37 | 88,96 | 90,51 | 1,20% | - |
| 07.01.2025 | 89,56 | 91,33 | 88,77 | 89,44 | -0,51% | - |
| 06.01.2025 | 90,71 | 91,68 | 89,64 | 89,90 | -1,01% | - |
| 03.01.2025 | 93,01 | 93,21 | 89,25 | 90,82 | -2,34% | - |
| 02.01.2025 | 91,38 | 94,48 | 91,00 | 93,00 | 1,03% | - |
| 30.12.2024 | 92,72 | 92,97 | 91,95 | 92,05 | -1,04% | - |
| 27.12.2024 | 94,04 | 94,13 | 92,28 | 93,02 | 0,22% | 10,00 |
| 23.12.2024 | 92,16 | 92,92 | 91,76 | 92,81 | 0,92% | - |
| 20.12.2024 | 91,13 | 92,37 | 89,82 | 91,96 | 0,79% | - |
| 19.12.2024 | 90,79 | 92,30 | 90,64 | 91,24 | 0,46% | - |
| 18.12.2024 | 92,80 | 93,36 | 90,78 | 90,82 | -2,18% | - |
| 17.12.2024 | 92,43 | 93,82 | 92,30 | 92,84 | 0,24% | - |
| 16.12.2024 | 94,46 | 95,23 | 92,50 | 92,61 | -2,06% | - |
| 13.12.2024 | 95,57 | 95,73 | 94,14 | 94,56 | -1,02% | - |
| 12.12.2024 | 94,97 | 95,87 | 94,42 | 95,53 | 0,21% | - |
| 11.12.2024 | 93,84 | 95,43 | 93,56 | 95,33 | 1,60% | - |
| 10.12.2024 | 93,86 | 94,73 | 92,90 | 93,82 | -0,15% | - |
| 09.12.2024 | 92,90 | 94,79 | 92,28 | 93,97 | 1,26% | - |
| 06.12.2024 | 92,06 | 94,10 | 91,72 | 92,80 | 0,83% | 90,00 |
| 05.12.2024 | 93,50 | 93,60 | 91,83 | 92,04 | -1,58% | - |
| 04.12.2024 | 93,00 | 94,22 | 92,61 | 93,52 | 0,78% | 524,00 |
| 03.12.2024 | 93,28 | 93,57 | 92,01 | 92,80 | -0,51% | - |
| 02.12.2024 | 89,11 | 94,06 | 89,09 | 93,28 | 5,01% | 40,00 |
| 29.11.2024 | 88,97 | 89,86 | 88,25 | 88,83 | -0,37% | - |
| 28.11.2024 | 89,08 | 89,22 | 88,99 | 89,16 | 0,37% | - |
| 27.11.2024 | 88,88 | 89,53 | 87,84 | 88,84 | 0,03% | - |
| 26.11.2024 | 90,38 | 90,42 | 88,59 | 88,81 | -1,55% | 36,00 |
| 25.11.2024 | 89,15 | 90,47 | 88,55 | 90,21 | 1,12% | - |
| 22.11.2024 | 87,05 | 89,49 | 86,87 | 89,22 | 2,61% | - |
| 21.11.2024 | 83,41 | 87,02 | 83,26 | 86,95 | 4,17% | 126,00 |
| 20.11.2024 | 82,40 | 83,61 | 82,03 | 83,47 | 1,19% | - |
| 19.11.2024 | 81,19 | 82,51 | 79,89 | 82,48 | 1,62% | - |
| 18.11.2024 | 82,99 | 83,46 | 80,90 | 81,17 | -2,31% | - |
| 15.11.2024 | 83,39 | 85,06 | 82,32 | 83,08 | -1,08% | 60,00 |
| 14.11.2024 | 84,22 | 84,72 | 83,64 | 83,99 | -0,03% | - |
| 13.11.2024 | 84,61 | 85,28 | 83,55 | 84,02 | -0,90% | - |
| 12.11.2024 | 85,57 | 86,17 | 84,62 | 84,78 | -0,84% | - |
| 11.11.2024 | 83,65 | 86,59 | 83,65 | 85,49 | 2,54% | - |
| 08.11.2024 | 89,66 | 91,95 | 83,29 | 83,38 | -13,74% | 3.200,00 |
| 07.11.2024 | 97,61 | 97,64 | 95,58 | 96,66 | -0,90% | 1.600,00 |