64,175€
0,90%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 63,89 | 63,96 | 63,81 | 63,86 | 0,41% | - |
| 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% | - |
| 25.07.2025 | 68,83 | 69,29 | 68,56 | 68,79 | 0,20% | - |
| 24.07.2025 | 68,33 | 69,10 | 67,98 | 68,65 | 0,12% | - |
| 23.07.2025 | 68,72 | 69,14 | 68,15 | 68,57 | 0,25% | - |
| 22.07.2025 | 67,35 | 68,53 | 67,08 | 68,40 | 1,56% | - |
| 21.07.2025 | 67,73 | 68,39 | 67,15 | 67,35 | -0,51% | - |
| 18.07.2025 | 67,23 | 67,81 | 66,60 | 67,69 | 0,74% | - |
| 17.07.2025 | 66,28 | 67,27 | 66,19 | 67,19 | 1,52% | - |
| 16.07.2025 | 65,98 | 66,83 | 64,76 | 66,19 | -0,02% | - |
| 15.07.2025 | 66,30 | 67,08 | 66,11 | 66,20 | -0,20% | - |
| 14.07.2025 | 65,93 | 66,88 | 65,72 | 66,33 | 0,14% | - |
| 11.07.2025 | 67,71 | 67,82 | 66,21 | 66,24 | -2,47% | - |
| 10.07.2025 | 68,56 | 69,46 | 67,74 | 67,92 | -1,29% | - |
| 09.07.2025 | 68,78 | 69,19 | 68,05 | 68,81 | 0,07% | - |
| 08.07.2025 | 67,34 | 69,61 | 67,15 | 68,77 | 1,94% | - |
| 07.07.2025 | 67,41 | 68,08 | 67,13 | 67,46 | 0,44% | - |
| 04.07.2025 | 67,28 | 67,29 | 67,05 | 67,16 | -0,70% | - |
| 03.07.2025 | 67,42 | 68,61 | 67,27 | 67,64 | 0,45% | 20,00 |
| 02.07.2025 | 67,64 | 67,87 | 66,98 | 67,33 | -0,27% | - |
| 01.07.2025 | 67,63 | 68,86 | 67,16 | 67,51 | -0,29% | - |
| 30.06.2025 | 68,42 | 68,43 | 67,49 | 67,71 | -0,46% | - |
| 27.06.2025 | 68,22 | 68,43 | 67,32 | 68,02 | -0,01% | - |
| 26.06.2025 | 68,18 | 68,52 | 67,56 | 68,03 | -0,33% | - |
| 25.06.2025 | 68,99 | 69,36 | 67,99 | 68,25 | -1,04% | - |
| 24.06.2025 | 68,77 | 69,21 | 67,91 | 68,97 | 0,72% | - |
| 23.06.2025 | 67,94 | 68,56 | 67,27 | 68,48 | 0,63% | - |
| 20.06.2025 | 67,95 | 68,89 | 67,33 | 68,05 | 0,61% | - |
| 19.06.2025 | 68,32 | 68,35 | 67,63 | 67,63 | -1,41% | - |
| 18.06.2025 | 68,50 | 68,95 | 67,82 | 68,60 | 0,09% | - |
| 17.06.2025 | 68,29 | 69,01 | 67,84 | 68,54 | -1,03% | - |
| 16.06.2025 | 66,96 | 69,25 | 66,43 | 69,25 | 3,82% | - |
| 13.06.2025 | 67,25 | 67,86 | 66,59 | 66,70 | -1,66% | - |
| 12.06.2025 | 67,60 | 68,78 | 66,81 | 67,83 | -0,39% | - |
| 11.06.2025 | 68,37 | 69,38 | 67,82 | 68,09 | -0,61% | - |
| 10.06.2025 | 68,34 | 69,01 | 68,08 | 68,51 | 0,17% | - |
| 09.06.2025 | 67,36 | 68,90 | 67,33 | 68,40 | 1,18% | - |
| 06.06.2025 | 66,61 | 67,69 | 66,59 | 67,60 | 1,56% | - |
| 05.06.2025 | 67,12 | 67,39 | 66,26 | 66,56 | -0,82% | - |
| 04.06.2025 | 67,83 | 68,29 | 67,09 | 67,11 | -1,02% | - |
| 03.06.2025 | 66,49 | 67,82 | 65,99 | 67,80 | 1,88% | - |
| 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% | - |