133,410€
1,90%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
Ask:
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 137,74 | 138,37 | 131,61 | 133,41 | -3,07% | - |
| 13.05.2026 | 127,91 | 141,24 | 127,54 | 137,64 | 8,03% | 500,00 |
| 12.05.2026 | 129,96 | 131,26 | 123,37 | 127,41 | -1,95% | 1.350,00 |
| 11.05.2026 | 126,45 | 132,64 | 122,48 | 129,94 | 3,60% | 3.502,00 |
| 08.05.2026 | 125,66 | 128,49 | 113,07 | 125,43 | 26,13% | 4.450,00 |
| 07.05.2026 | 97,57 | 99,85 | 95,09 | 99,45 | -3,17% | - |
| 06.05.2026 | 100,57 | 104,02 | 98,38 | 102,70 | 1,77% | - |
| 05.05.2026 | 90,71 | 101,03 | 90,49 | 100,91 | 11,56% | 4.137,00 |
| 04.05.2026 | 88,58 | 91,88 | 88,31 | 90,46 | 3,05% | 940,00 |
| 30.04.2026 | 84,25 | 87,97 | 84,19 | 87,78 | 2,85% | 1.850,00 |
| 29.04.2026 | 81,76 | 86,12 | 80,43 | 85,35 | 4,72% | - |
| 28.04.2026 | 81,93 | 83,20 | 81,21 | 81,50 | -0,42% | 700,00 |
| 27.04.2026 | 81,24 | 81,98 | 79,83 | 81,85 | 0,70% | - |
| 24.04.2026 | 83,09 | 83,54 | 80,96 | 81,28 | -1,26% | 1.035,00 |
| 23.04.2026 | 81,99 | 82,61 | 80,15 | 82,32 | -0,75% | - |
| 22.04.2026 | 83,88 | 85,32 | 82,46 | 82,94 | -0,88% | - |
| 21.04.2026 | 82,94 | 84,63 | 81,50 | 83,68 | 1,01% | 3.100,00 |
| 20.04.2026 | 81,04 | 83,70 | 80,36 | 82,84 | 2,01% | 600,00 |
| 17.04.2026 | 82,43 | 83,26 | 80,49 | 81,21 | -0,83% | 299,00 |
| 16.04.2026 | 76,84 | 83,00 | 76,84 | 81,89 | 6,94% | 280,00 |
| 15.04.2026 | 75,31 | 78,71 | 74,93 | 76,58 | 1,75% | 440,00 |
| 14.04.2026 | 80,77 | 81,54 | 75,06 | 75,26 | -6,74% | - |
| 13.04.2026 | 77,74 | 83,48 | 77,64 | 80,70 | -12,88% | 2.150,00 |
| 10.04.2026 | 93,66 | 94,27 | 77,25 | 92,63 | -1,13% | - |
| 09.04.2026 | 99,35 | 99,41 | 91,28 | 93,69 | -5,78% | 1.124,00 |
| 08.04.2026 | 100,62 | 102,16 | 96,86 | 99,44 | 1,23% | 1.010,00 |
| 07.04.2026 | 99,22 | 100,45 | 97,38 | 98,23 | -3,93% | 621,00 |
| 02.04.2026 | 98,31 | 102,25 | 97,07 | 102,25 | 2,34% | 1.680,00 |
| 01.04.2026 | 99,85 | 101,16 | 99,04 | 99,91 | 0,53% | 5.542,00 |
| 31.03.2026 | 96,96 | 100,71 | 95,65 | 99,39 | 3,34% | 2.960,00 |
| 30.03.2026 | 99,65 | 101,22 | 94,82 | 96,17 | -3,14% | - |
| 27.03.2026 | 102,62 | 102,62 | 97,28 | 99,29 | -2,97% | 3.782,00 |
| 26.03.2026 | 102,93 | 104,78 | 100,68 | 102,32 | -0,93% | 120,00 |
| 25.03.2026 | 99,82 | 104,05 | 99,28 | 103,28 | 4,50% | - |
| 24.03.2026 | 98,59 | 99,78 | 97,08 | 98,84 | 0,52% | - |
| 23.03.2026 | 94,77 | 99,16 | 94,48 | 98,33 | 2,82% | - |
| 20.03.2026 | 95,02 | 96,93 | 94,25 | 95,63 | 0,69% | 4.880,00 |
| 19.03.2026 | 95,45 | 95,64 | 92,13 | 94,97 | 0,07% | - |
| 18.03.2026 | 92,26 | 98,02 | 91,41 | 94,90 | 3,42% | 203,00 |
| 17.03.2026 | 91,43 | 93,31 | 89,88 | 91,77 | 0,13% | - |
| 16.03.2026 | 93,90 | 94,66 | 91,01 | 91,65 | -2,82% | - |
| 13.03.2026 | 91,39 | 95,21 | 91,17 | 94,30 | 3,31% | - |
| 12.03.2026 | 91,45 | 94,07 | 90,80 | 91,28 | -0,79% | 4.000,00 |
| 11.03.2026 | 89,66 | 93,56 | 89,25 | 92,00 | 2,32% | - |
| 10.03.2026 | 87,70 | 91,15 | 86,33 | 89,92 | 2,71% | 420,00 |
| 09.03.2026 | 84,89 | 88,72 | 84,52 | 87,54 | 1,70% | - |
| 06.03.2026 | 87,16 | 87,20 | 83,84 | 86,08 | -1,08% | - |
| 05.03.2026 | 88,52 | 90,13 | 86,46 | 87,02 | -1,66% | - |
| 04.03.2026 | 87,01 | 88,59 | 86,27 | 88,49 | 0,72% | - |
| 03.03.2026 | 82,99 | 89,32 | 81,72 | 87,86 | 5,23% | 1.322,00 |
| 02.03.2026 | 82,85 | 84,56 | 82,60 | 83,49 | 0,27% | 1.785,00 |
| 27.02.2026 | 84,20 | 84,37 | 82,04 | 83,27 | -1,44% | - |
| 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% | - |