90,135€
-0,60%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 91,02 | 91,13 | 89,85 | 90,12 | -0,86% | - |
| 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 |
| 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% | - |