72,620€
-0,21%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 72,94 | 73,99 | 72,65 | 73,78 | 1,39% | - |
| 11.12.2025 | 73,68 | 74,24 | 72,52 | 72,77 | -1,77% | - |
| 10.12.2025 | 73,64 | 74,23 | 73,09 | 74,09 | 0,29% | - |
| 09.12.2025 | 73,30 | 74,54 | 72,53 | 73,87 | 0,64% | - |
| 08.12.2025 | 71,64 | 73,61 | 71,47 | 73,40 | 3,06% | - |
| 05.12.2025 | 74,32 | 74,99 | 71,06 | 71,22 | -4,38% | - |
| 04.12.2025 | 75,59 | 75,61 | 74,14 | 74,48 | -1,47% | - |
| 03.12.2025 | 74,71 | 75,85 | 74,27 | 75,59 | 0,87% | - |
| 02.12.2025 | 75,47 | 76,35 | 74,18 | 74,94 | -1,28% | 28,00 |
| 01.12.2025 | 76,64 | 77,24 | 75,33 | 75,91 | -1,71% | - |
| 28.11.2025 | 77,30 | 77,78 | 76,66 | 77,23 | -0,46% | - |
| 27.11.2025 | 77,14 | 77,59 | 77,10 | 77,59 | 0,17% | 102,00 |
| 26.11.2025 | 78,50 | 78,75 | 77,10 | 77,46 | -1,05% | - |
| 25.11.2025 | 76,60 | 78,73 | 75,91 | 78,28 | 1,12% | - |
| 24.11.2025 | 77,36 | 78,05 | 75,81 | 77,41 | 0,10% | - |
| 21.11.2025 | 75,96 | 78,36 | 75,71 | 77,34 | 1,81% | - |
| 20.11.2025 | 75,53 | 77,31 | 75,16 | 75,96 | 0,59% | - |
| 19.11.2025 | 75,65 | 76,22 | 74,81 | 75,52 | -0,93% | - |
| 18.11.2025 | 75,20 | 76,67 | 74,14 | 76,23 | 0,67% | - |
| 17.11.2025 | 75,18 | 76,69 | 75,04 | 75,72 | 0,40% | - |
| 14.11.2025 | 76,18 | 76,42 | 74,91 | 75,41 | -1,80% | - |
| 13.11.2025 | 77,98 | 78,97 | 76,77 | 76,79 | -1,22% | - |
| 12.11.2025 | 78,47 | 79,18 | 77,09 | 77,74 | -1,69% | - |
| 11.11.2025 | 75,68 | 79,38 | 74,40 | 79,08 | 3,77% | - |
| 10.11.2025 | 74,40 | 76,54 | 71,94 | 76,21 | 3,35% | - |
| 07.11.2025 | 67,32 | 74,61 | 65,72 | 73,74 | 16,86% | 19,00 |
| 06.11.2025 | 63,37 | 64,34 | 62,32 | 63,10 | -0,61% | - |
| 05.11.2025 | 62,72 | 64,02 | 62,46 | 63,49 | 1,94% | - |
| 04.11.2025 | 64,29 | 64,60 | 61,72 | 62,28 | -3,64% | - |
| 03.11.2025 | 65,08 | 65,45 | 64,16 | 64,63 | -0,77% | - |
| 31.10.2025 | 64,20 | 65,47 | 63,80 | 65,13 | 1,48% | 70,00 |
| 30.10.2025 | 63,34 | 65,12 | 62,91 | 64,18 | 1,05% | - |
| 29.10.2025 | 65,15 | 65,66 | 62,84 | 63,51 | -2,01% | - |
| 28.10.2025 | 64,73 | 65,33 | 64,15 | 64,81 | -0,35% | - |
| 27.10.2025 | 64,97 | 65,35 | 64,72 | 65,04 | 1,07% | - |
| 24.10.2025 | 64,41 | 65,23 | 64,18 | 64,35 | 0,85% | 100,00 |
| 23.10.2025 | 64,37 | 64,68 | 63,81 | 63,81 | -2,43% | 300,00 |
| 22.10.2025 | 65,61 | 65,83 | 63,97 | 65,40 | 2,59% | - |
| 21.10.2025 | 63,81 | 65,91 | 63,70 | 63,75 | -0,04% | - |
| 20.10.2025 | 62,57 | 63,84 | 62,44 | 63,78 | 1,96% | - |
| 17.10.2025 | 62,15 | 62,92 | 61,38 | 62,55 | 1,01% | - |
| 16.10.2025 | 63,16 | 64,07 | 61,92 | 61,93 | -1,69% | - |
| 15.10.2025 | 63,89 | 64,34 | 62,86 | 62,99 | -0,96% | - |
| 14.10.2025 | 63,44 | 64,18 | 62,81 | 63,60 | -0,03% | - |
| 13.10.2025 | 63,61 | 65,62 | 63,27 | 63,62 | -3,27% | - |
| 10.10.2025 | 65,35 | 65,77 | 62,92 | 65,77 | 0,67% | 35,00 |
| 09.10.2025 | 65,90 | 66,31 | 65,00 | 65,34 | -0,75% | - |
| 08.10.2025 | 65,97 | 66,87 | 65,72 | 65,83 | 0,18% | - |
| 07.10.2025 | 66,95 | 67,64 | 65,41 | 65,71 | -1,32% | - |
| 06.10.2025 | 66,23 | 67,07 | 65,84 | 66,59 | 1,06% | - |
| 03.10.2025 | 66,70 | 67,27 | 65,89 | 65,89 | -0,95% | - |
| 02.10.2025 | 64,61 | 66,68 | 64,41 | 66,52 | 3,52% | - |
| 01.10.2025 | 64,08 | 64,75 | 63,61 | 64,26 | -0,30% | - |
| 30.09.2025 | 64,94 | 65,14 | 63,58 | 64,46 | -0,70% | - |
| 29.09.2025 | 65,04 | 65,53 | 64,53 | 64,91 | 0,32% | - |
| 26.09.2025 | 64,57 | 65,07 | 64,33 | 64,70 | 0,40% | - |
| 25.09.2025 | 64,95 | 65,03 | 64,29 | 64,44 | -0,23% | - |
| 24.09.2025 | 63,88 | 64,98 | 63,83 | 64,59 | 1,43% | - |
| 23.09.2025 | 65,03 | 65,38 | 63,53 | 63,68 | -2,09% | - |
| 22.09.2025 | 64,89 | 65,58 | 64,50 | 65,04 | 0,40% | - |
| 19.09.2025 | 65,46 | 66,02 | 64,71 | 64,78 | -1,08% | - |
| 18.09.2025 | 64,49 | 65,65 | 64,30 | 65,49 | 1,49% | - |
| 17.09.2025 | 64,42 | 65,21 | 63,32 | 64,53 | 0,97% | - |
| 16.09.2025 | 64,98 | 65,25 | 63,83 | 63,91 | -1,31% | - |
| 15.09.2025 | 65,57 | 65,69 | 64,30 | 64,76 | -1,06% | - |
| 12.09.2025 | 67,55 | 67,82 | 65,31 | 65,46 | -2,38% | - |
| 11.09.2025 | 65,65 | 67,65 | 65,51 | 67,05 | 1,56% | - |
| 10.09.2025 | 66,82 | 67,51 | 65,79 | 66,02 | -0,93% | - |
| 09.09.2025 | 67,04 | 67,30 | 66,42 | 66,64 | -0,27% | - |
| 08.09.2025 | 67,13 | 67,61 | 65,89 | 66,82 | 0,01% | - |
| 05.09.2025 | 66,21 | 67,53 | 65,43 | 66,81 | 1,69% | 24,00 |
| 04.09.2025 | 66,52 | 66,81 | 65,32 | 65,70 | -0,80% | - |
| 03.09.2025 | 65,92 | 66,73 | 65,47 | 66,23 | 0,50% | - |
| 02.09.2025 | 67,61 | 67,75 | 65,52 | 65,90 | -2,12% | - |
| 01.09.2025 | 67,54 | 67,68 | 67,33 | 67,33 | -0,49% | - |
| 29.08.2025 | 67,09 | 67,78 | 66,49 | 67,66 | 0,83% | - |
| 28.08.2025 | 67,34 | 67,50 | 66,55 | 67,10 | 0,21% | - |
| 27.08.2025 | 66,24 | 67,37 | 66,23 | 66,96 | 1,86% | - |
| 26.08.2025 | 65,73 | 66,26 | 65,38 | 65,74 | -0,24% | - |
| 25.08.2025 | 66,27 | 66,47 | 65,15 | 65,90 | -0,51% | - |
| 22.08.2025 | 65,88 | 67,13 | 65,68 | 66,24 | 0,78% | - |
| 21.08.2025 | 65,28 | 65,87 | 64,37 | 65,73 | 0,71% | - |
| 20.08.2025 | 65,58 | 65,69 | 64,69 | 65,26 | -0,63% | - |
| 19.08.2025 | 64,51 | 65,72 | 64,09 | 65,68 | 1,79% | 400,00 |
| 18.08.2025 | 63,64 | 64,52 | 63,39 | 64,52 | 1,40% | - |
| 15.08.2025 | 64,17 | 64,25 | 63,24 | 63,63 | -0,25% | - |
| 14.08.2025 | 64,41 | 64,93 | 63,61 | 63,79 | -1,09% | - |
| 13.08.2025 | 62,11 | 64,56 | 60,54 | 64,50 | 4,66% | - |
| 12.08.2025 | 60,86 | 61,67 | 60,49 | 61,63 | 1,27% | - |
| 11.08.2025 | 60,61 | 62,76 | 60,58 | 60,86 | 0,55% | 1.000,00 |
| 08.08.2025 | 66,11 | 66,46 | 59,91 | 60,52 | -5,73% | - |
| 07.08.2025 | 63,82 | 65,17 | 62,50 | 64,20 | 0,49% | - |
| 06.08.2025 | 63,89 | 64,06 | 63,09 | 63,89 | 0,37% | 267,00 |
| 05.08.2025 | 64,50 | 65,05 | 63,42 | 63,66 | -2,45% | - |
| 04.08.2025 | 64,50 | 65,58 | 64,39 | 65,26 | 1,51% | - |
| 01.08.2025 | 66,59 | 66,60 | 63,66 | 64,29 | -3,85% | - |
| 31.07.2025 | 68,44 | 68,94 | 66,80 | 66,86 | -2,14% | - |
| 30.07.2025 | 68,88 | 69,68 | 68,01 | 68,33 | -0,76% | - |
| 29.07.2025 | 68,97 | 69,88 | 68,36 | 68,85 | 0,12% | - |
| 28.07.2025 | 69,17 | 69,84 | 68,53 | 68,77 | -0,04% | - |