84,280€
-0,24%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 84,20 | 84,26 | 84,19 | 84,26 | -0,26% | - |
| 26.02.2026 | 84,45 | 85,36 | 83,35 | 84,48 | -0,27% | - |
| 25.02.2026 | 84,81 | 86,02 | 83,05 | 84,71 | -0,40% | - |
| 24.02.2026 | 83,94 | 88,25 | 83,45 | 85,05 | 1,54% | 3.500,00 |
| 23.02.2026 | 79,71 | 84,47 | 78,87 | 83,76 | 4,64% | - |
| 20.02.2026 | 85,72 | 87,39 | 79,43 | 80,05 | -14,09% | 3.420,00 |
| 19.02.2026 | 92,73 | 93,23 | 91,00 | 93,18 | 0,42% | - |
| 18.02.2026 | 91,57 | 93,70 | 89,89 | 92,79 | 1,39% | 4.669,00 |
| 17.02.2026 | 94,09 | 94,43 | 90,34 | 91,52 | -2,86% | - |
| 16.02.2026 | 94,46 | 94,68 | 94,20 | 94,21 | 0,10% | 692,00 |
| 13.02.2026 | 88,34 | 95,62 | 86,91 | 94,12 | 6,83% | - |
| 12.02.2026 | 80,14 | 89,81 | 80,01 | 88,10 | 10,40% | 1.976,00 |
| 11.02.2026 | 82,05 | 84,19 | 79,55 | 79,80 | 0,56% | - |
| 10.02.2026 | 79,52 | 80,47 | 78,79 | 79,36 | -0,17% | 3.120,00 |
| 09.02.2026 | 80,32 | 80,41 | 77,67 | 79,49 | -1,16% | 3.800,00 |
| 06.02.2026 | 77,53 | 80,57 | 77,50 | 80,43 | 3,55% | 560,00 |
| 05.02.2026 | 78,10 | 78,93 | 77,08 | 77,67 | -0,16% | - |
| 04.02.2026 | 77,77 | 79,64 | 77,12 | 77,79 | 0,44% | 650,00 |
| 03.02.2026 | 81,88 | 82,66 | 77,24 | 77,45 | -5,50% | - |
| 02.02.2026 | 81,10 | 82,65 | 80,90 | 81,96 | 0,04% | 1.275,00 |
| 30.01.2026 | 82,68 | 83,40 | 80,87 | 81,93 | -1,36% | 3.458,00 |
| 29.01.2026 | 85,16 | 85,80 | 82,42 | 83,06 | -2,83% | - |
| 28.01.2026 | 86,13 | 86,99 | 85,18 | 85,48 | -0,40% | 2.915,00 |
| 27.01.2026 | 82,87 | 87,64 | 82,71 | 85,82 | 3,35% | - |
| 26.01.2026 | 80,30 | 83,47 | 80,20 | 83,04 | 3,33% | 695,00 |
| 23.01.2026 | 82,56 | 82,75 | 80,28 | 80,36 | -2,53% | - |
| 22.01.2026 | 80,26 | 83,02 | 80,20 | 82,45 | 2,79% | 3.360,00 |
| 21.01.2026 | 76,56 | 80,65 | 76,45 | 80,22 | 5,09% | - |
| 20.01.2026 | 79,20 | 79,21 | 76,19 | 76,33 | -4,17% | - |
| 19.01.2026 | 79,76 | 79,94 | 79,57 | 79,66 | -1,18% | - |
| 16.01.2026 | 78,96 | 81,45 | 78,87 | 80,61 | 2,15% | 5.400,00 |
| 15.01.2026 | 77,85 | 78,94 | 77,49 | 78,91 | 1,34% | 4.600,00 |
| 14.01.2026 | 76,26 | 78,40 | 75,99 | 77,87 | 2,02% | - |
| 13.01.2026 | 78,23 | 79,07 | 75,90 | 76,32 | -2,45% | 2.200,00 |
| 12.01.2026 | 76,79 | 80,63 | 76,56 | 78,24 | 3,31% | 6.200,00 |
| 09.01.2026 | 73,59 | 76,07 | 73,54 | 75,73 | 2,94% | 988,00 |
| 08.01.2026 | 75,27 | 75,47 | 73,29 | 73,57 | -2,56% | - |
| 07.01.2026 | 75,91 | 76,21 | 74,74 | 75,50 | -0,48% | - |
| 06.01.2026 | 73,21 | 75,99 | 73,06 | 75,86 | 3,72% | 1.975,00 |
| 05.01.2026 | 72,92 | 74,75 | 72,65 | 73,14 | 0,95% | - |
| 02.01.2026 | 74,34 | 75,64 | 72,12 | 72,45 | -2,74% | 948,00 |
| 30.12.2025 | 74,89 | 75,33 | 74,49 | 74,49 | -0,85% | - |
| 29.12.2025 | 75,10 | 75,48 | 74,72 | 75,13 | -1,25% | 20,00 |
| 23.12.2025 | 76,45 | 76,72 | 75,24 | 76,08 | -0,80% | 36,00 |
| 22.12.2025 | 76,21 | 77,17 | 75,53 | 76,69 | 0,54% | - |
| 19.12.2025 | 75,32 | 76,39 | 75,21 | 76,28 | 1,09% | - |
| 18.12.2025 | 74,53 | 75,81 | 74,20 | 75,46 | 0,92% | - |
| 17.12.2025 | 74,95 | 76,04 | 74,51 | 74,78 | 0,16% | - |
| 16.12.2025 | 73,44 | 74,83 | 72,90 | 74,66 | -0,70% | - |
| 15.12.2025 | 74,20 | 76,57 | 73,64 | 75,18 | 1,90% | 2,00 |
| 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% | - |