86,640€
3,88%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
Ask:
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 95,01 | 98,04 | 95,01 | 97,54 | 5,52% | 309,00 |
| 05.11.2024 | 92,06 | 92,76 | 90,76 | 92,44 | 0,50% | - |
| 04.11.2024 | 92,31 | 92,73 | 91,58 | 91,98 | -0,58% | - |
| 01.11.2024 | 92,95 | 93,67 | 92,48 | 92,51 | 0,22% | 150,00 |
| 31.10.2024 | 93,48 | 94,33 | 92,30 | 92,31 | -1,58% | - |
| 30.10.2024 | 95,04 | 95,98 | 93,41 | 93,79 | -1,34% | - |
| 29.10.2024 | 95,10 | 96,20 | 94,59 | 95,06 | 0,23% | - |
| 28.10.2024 | 94,70 | 95,41 | 94,38 | 94,84 | 0,41% | 100,00 |
| 25.10.2024 | 94,95 | 95,77 | 94,13 | 94,46 | -0,48% | - |
| 24.10.2024 | 95,03 | 96,43 | 94,89 | 94,92 | -0,35% | - |
| 23.10.2024 | 97,35 | 97,95 | 95,04 | 95,25 | -2,50% | - |
| 22.10.2024 | 97,95 | 98,06 | 97,20 | 97,69 | -0,50% | - |
| 21.10.2024 | 98,12 | 98,63 | 97,38 | 98,18 | -0,02% | - |
| 18.10.2024 | 96,56 | 98,31 | 96,26 | 98,20 | 1,51% | - |
| 17.10.2024 | 95,24 | 97,13 | 94,88 | 96,73 | 1,43% | - |
| 16.10.2024 | 94,77 | 95,45 | 94,38 | 95,37 | 0,50% | - |
| 15.10.2024 | 95,19 | 96,13 | 94,35 | 94,90 | -0,11% | - |
| 14.10.2024 | 95,39 | 95,70 | 94,25 | 95,00 | -0,35% | - |
| 11.10.2024 | 94,55 | 95,59 | 94,00 | 95,33 | 0,79% | - |
| 10.10.2024 | 94,18 | 94,81 | 93,80 | 94,59 | 0,36% | - |
| 09.10.2024 | 92,25 | 94,33 | 92,16 | 94,25 | 2,10% | - |
| 08.10.2024 | 92,09 | 92,47 | 91,27 | 92,31 | 0,10% | - |
| 07.10.2024 | 92,45 | 92,72 | 91,83 | 92,22 | -0,25% | 15,00 |
| 04.10.2024 | 91,12 | 92,72 | 91,05 | 92,45 | 1,48% | - |
| 03.10.2024 | 91,24 | 91,62 | 90,66 | 91,10 | -0,13% | - |
| 02.10.2024 | 89,96 | 91,38 | 89,76 | 91,22 | 1,11% | - |
| 01.10.2024 | 90,55 | 91,03 | 89,75 | 90,21 | -0,51% | - |
| 30.09.2024 | 90,92 | 91,39 | 89,87 | 90,68 | -0,32% | - |
| 27.09.2024 | 89,78 | 91,78 | 89,57 | 90,97 | 1,57% | - |
| 26.09.2024 | 89,69 | 90,56 | 89,31 | 89,57 | 0,01% | 14,00 |
| 25.09.2024 | 90,68 | 91,16 | 89,43 | 89,56 | -1,69% | - |
| 24.09.2024 | 90,59 | 91,86 | 90,19 | 91,10 | 0,53% | - |
| 23.09.2024 | 89,28 | 90,77 | 89,12 | 90,62 | 1,65% | - |
| 20.09.2024 | 89,03 | 89,43 | 88,29 | 89,14 | 0,04% | - |
| 19.09.2024 | 88,08 | 89,75 | 87,90 | 89,10 | 1,57% | - |
| 18.09.2024 | 88,12 | 88,34 | 87,12 | 87,72 | -0,40% | - |
| 17.09.2024 | 89,20 | 89,55 | 87,83 | 88,07 | -1,29% | - |
| 16.09.2024 | 88,78 | 89,33 | 88,15 | 89,23 | 0,34% | 144,00 |
| 13.09.2024 | 87,76 | 89,12 | 86,20 | 88,93 | 1,16% | - |
| 12.09.2024 | 87,94 | 88,47 | 87,24 | 87,91 | 0,20% | - |
| 11.09.2024 | 85,37 | 87,81 | 84,92 | 87,73 | 2,12% | - |
| 10.09.2024 | 85,98 | 86,87 | 85,75 | 85,91 | -0,28% | - |
| 09.09.2024 | 87,39 | 88,12 | 85,85 | 86,15 | -1,06% | - |
| 06.09.2024 | 89,21 | 89,95 | 87,02 | 87,07 | -2,46% | - |
| 05.09.2024 | 90,34 | 90,53 | 88,91 | 89,27 | -1,24% | - |
| 04.09.2024 | 89,98 | 90,94 | 89,93 | 90,39 | -0,13% | - |
| 03.09.2024 | 91,98 | 92,29 | 90,26 | 90,51 | -1,66% | - |
| 02.09.2024 | 92,14 | 92,15 | 91,76 | 92,04 | -0,10% | - |
| 30.08.2024 | 91,82 | 92,53 | 90,98 | 92,13 | 0,61% | - |
| 29.08.2024 | 90,11 | 92,47 | 90,09 | 91,57 | 1,70% | - |
| 28.08.2024 | 90,92 | 91,50 | 89,94 | 90,04 | -0,61% | - |
| 27.08.2024 | 90,41 | 91,46 | 89,77 | 90,60 | 0,09% | - |
| 26.08.2024 | 90,99 | 91,70 | 90,34 | 90,51 | -0,50% | - |
| 23.08.2024 | 91,48 | 92,22 | 90,31 | 90,97 | -0,52% | - |
| 22.08.2024 | 91,64 | 92,65 | 91,32 | 91,45 | -0,16% | - |
| 21.08.2024 | 91,54 | 92,11 | 90,37 | 91,60 | 0,17% | - |
| 20.08.2024 | 91,77 | 92,41 | 91,14 | 91,44 | -0,30% | - |
| 19.08.2024 | 90,96 | 91,95 | 90,68 | 91,72 | 0,64% | - |
| 16.08.2024 | 92,01 | 92,15 | 90,83 | 91,13 | -0,85% | - |
| 15.08.2024 | 90,79 | 92,83 | 90,65 | 91,92 | 1,51% | 34,00 |
| 14.08.2024 | 92,00 | 92,31 | 90,51 | 90,55 | -1,46% | - |
| 13.08.2024 | 91,07 | 92,26 | 90,64 | 91,89 | 0,86% | - |
| 12.08.2024 | 92,98 | 93,25 | 91,01 | 91,11 | -2,02% | - |
| 09.08.2024 | 90,45 | 93,94 | 87,42 | 92,99 | 10,86% | 261,00 |
| 08.08.2024 | 84,61 | 85,75 | 83,62 | 83,88 | -1,13% | - |
| 07.08.2024 | 85,19 | 86,85 | 84,65 | 84,83 | 0,47% | - |
| 06.08.2024 | 84,23 | 86,01 | 83,71 | 84,44 | 1,30% | - |
| 05.08.2024 | 85,69 | 85,95 | 82,71 | 83,35 | -3,80% | - |
| 02.08.2024 | 87,82 | 88,97 | 85,88 | 86,65 | -2,06% | 80,00 |
| 01.08.2024 | 91,04 | 91,39 | 88,34 | 88,47 | -2,58% | - |
| 31.07.2024 | 90,46 | 91,44 | 90,20 | 90,81 | 0,26% | - |
| 30.07.2024 | 89,97 | 91,10 | 89,58 | 90,58 | 0,73% | - |
| 29.07.2024 | 89,85 | 91,89 | 89,58 | 89,92 | 0,66% | 370,00 |
| 26.07.2024 | 88,95 | 89,59 | 88,27 | 89,33 | 0,52% | - |
| 25.07.2024 | 87,98 | 90,33 | 87,61 | 88,87 | 1,15% | - |
| 24.07.2024 | 88,34 | 89,55 | 87,76 | 87,86 | -0,80% | 6,00 |
| 23.07.2024 | 88,36 | 88,90 | 87,72 | 88,57 | 0,08% | - |
| 22.07.2024 | 87,28 | 88,70 | 87,16 | 88,50 | 1,26% | - |
| 19.07.2024 | 88,04 | 88,36 | 86,74 | 87,40 | -0,59% | - |
| 18.07.2024 | 89,04 | 89,66 | 87,49 | 87,91 | -1,07% | - |
| 17.07.2024 | 89,36 | 90,14 | 87,90 | 88,87 | -0,63% | 64,00 |
| 16.07.2024 | 88,49 | 89,54 | 88,17 | 89,43 | 1,22% | - |
| 15.07.2024 | 87,52 | 88,76 | 87,32 | 88,35 | 1,30% | 52,00 |
| 12.07.2024 | 86,73 | 88,25 | 86,36 | 87,22 | 0,68% | - |
| 11.07.2024 | 86,55 | 87,62 | 85,95 | 86,63 | 0,02% | - |
| 10.07.2024 | 85,44 | 86,64 | 85,25 | 86,62 | 1,27% | - |
| 09.07.2024 | 85,94 | 86,16 | 84,17 | 85,53 | -0,38% | 100,00 |
| 08.07.2024 | 83,37 | 86,17 | 83,36 | 85,85 | 2,89% | 40,00 |
| 05.07.2024 | 83,64 | 84,02 | 82,98 | 83,44 | -0,28% | - |