80,004$
-0,63%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 80,16 | 81,08 | 79,40 | 80,00 | -0,63% | - |
| 31.03.2025 | 79,39 | 80,97 | 78,36 | 80,51 | 0,57% | 1.691.482,00 |
| 28.03.2025 | 80,95 | 81,20 | 79,33 | 80,05 | -1,85% | 1.683.243,00 |
| 27.03.2025 | 81,13 | 82,00 | 80,25 | 81,56 | 0,11% | 1.192.080,00 |
| 26.03.2025 | 81,90 | 82,22 | 80,79 | 81,47 | -0,46% | 1.259.656,00 |
| 25.03.2025 | 82,96 | 83,28 | 81,58 | 81,85 | -1,11% | 2.086.485,00 |
| 24.03.2025 | 82,35 | 83,02 | 81,74 | 82,77 | 2,13% | 1.800.551,00 |
| 21.03.2025 | 80,87 | 81,42 | 80,25 | 81,04 | -0,63% | 3.875.424,00 |
| 20.03.2025 | 81,76 | 82,58 | 81,35 | 81,55 | -1,04% | 1.862.719,00 |
| 19.03.2025 | 82,46 | 83,07 | 81,44 | 82,41 | 0,43% | 1.701.450,00 |
| 18.03.2025 | 83,37 | 83,38 | 81,71 | 82,06 | -0,88% | 1.668.749,00 |
| 17.03.2025 | 80,52 | 83,69 | 80,38 | 82,79 | 2,55% | 2.590.557,00 |
| 14.03.2025 | 79,75 | 81,51 | 79,28 | 80,73 | 2,63% | 2.371.295,00 |
| 13.03.2025 | 79,21 | 80,53 | 78,60 | 78,66 | -1,26% | 2.447.205,00 |
| 12.03.2025 | 81,34 | 81,71 | 79,32 | 79,66 | -1,23% | 4.647.959,00 |
| 11.03.2025 | 83,83 | 84,16 | 80,55 | 80,65 | -4,16% | 4.424.421,00 |
| 10.03.2025 | 86,48 | 87,38 | 83,81 | 84,15 | -3,85% | 3.873.618,00 |
| 07.03.2025 | 82,34 | 88,01 | 82,13 | 87,52 | 5,69% | 4.499.972,00 |
| 06.03.2025 | 81,86 | 83,45 | 81,73 | 82,81 | -0,05% | 2.233.168,00 |
| 05.03.2025 | 81,73 | 82,98 | 81,13 | 82,85 | 0,79% | 2.425.076,00 |
| 04.03.2025 | 80,55 | 82,73 | 79,92 | 82,20 | 1,48% | 3.101.561,00 |
| 03.03.2025 | 81,29 | 83,11 | 80,43 | 81,00 | 0,40% | 3.951.093,00 |
| 28.02.2025 | 79,68 | 81,66 | 79,13 | 80,68 | 3,62% | 5.814.952,00 |
| 27.02.2025 | 79,60 | 80,08 | 77,82 | 77,86 | -2,16% | 3.709.004,00 |
| 26.02.2025 | 78,12 | 79,94 | 77,64 | 79,58 | 2,00% | 3.713.166,00 |
| 25.02.2025 | 77,50 | 78,79 | 76,60 | 78,02 | 0,49% | 4.083.819,00 |
| 24.02.2025 | 77,90 | 79,70 | 75,50 | 77,64 | 1,19% | 7.013.669,00 |
| 21.02.2025 | 89,00 | 89,89 | 76,50 | 76,73 | -21,73% | 20.732.287,00 |
| 20.02.2025 | 100,34 | 100,66 | 97,22 | 98,03 | -2,22% | 3.071.611,00 |
| 19.02.2025 | 98,95 | 100,32 | 97,44 | 100,26 | 0,95% | 2.223.659,00 |
| 18.02.2025 | 100,01 | 100,30 | 98,51 | 99,32 | -0,91% | 1.734.311,00 |
| 17.02.2025 | 100,26 | 100,26 | 100,09 | 100,24 | 0,23% | - |
| 14.02.2025 | 100,06 | 101,62 | 99,70 | 100,01 | 0,35% | 1.466.571,00 |
| 13.02.2025 | 100,58 | 100,75 | 98,97 | 99,66 | -1,39% | 1.964.243,00 |
| 12.02.2025 | 100,69 | 101,39 | 99,86 | 101,06 | -0,32% | 1.336.754,00 |
| 11.02.2025 | 101,34 | 101,72 | 100,56 | 101,38 | -0,71% | 1.618.967,00 |
| 10.02.2025 | 100,37 | 103,75 | 99,96 | 102,10 | 2,47% | 3.112.163,00 |
| 07.02.2025 | 99,73 | 100,11 | 98,56 | 99,64 | 0,03% | 1.484.461,00 |
| 06.02.2025 | 100,95 | 101,83 | 99,49 | 99,61 | -1,27% | 1.454.857,00 |
| 05.02.2025 | 99,97 | 101,02 | 99,01 | 100,89 | 1,02% | 1.274.938,00 |
| 04.02.2025 | 97,68 | 99,97 | 97,68 | 99,87 | 1,91% | 1.458.383,00 |
| 03.02.2025 | 98,40 | 98,70 | 96,76 | 98,00 | -1,90% | 1.796.747,00 |
| 31.01.2025 | 101,95 | 102,37 | 99,74 | 99,90 | -1,56% | 1.526.484,00 |
| 30.01.2025 | 101,04 | 101,87 | 100,51 | 101,48 | 1,07% | 1.806.651,00 |
| 29.01.2025 | 100,60 | 101,00 | 99,58 | 100,41 | -0,13% | 1.366.470,00 |
| 28.01.2025 | 99,95 | 100,77 | 98,90 | 100,54 | 0,87% | 1.869.733,00 |
| 27.01.2025 | 97,00 | 100,15 | 96,90 | 99,67 | 2,02% | 2.483.680,00 |
| 24.01.2025 | 96,14 | 97,77 | 95,87 | 97,70 | 1,89% | 1.805.752,00 |
| 23.01.2025 | 95,20 | 96,05 | 93,48 | 95,89 | 0,82% | 1.358.028,00 |
| 22.01.2025 | 94,85 | 95,13 | 93,30 | 95,11 | 0,42% | 1.370.021,00 |
| 21.01.2025 | 92,00 | 94,97 | 91,86 | 94,71 | 4,07% | 2.960.648,00 |
| 17.01.2025 | 91,72 | 92,55 | 90,96 | 91,01 | 0,56% | 2.346.457,00 |
| 16.01.2025 | 90,02 | 90,96 | 89,55 | 90,50 | -0,02% | 1.142.582,00 |
| 15.01.2025 | 91,57 | 91,92 | 90,06 | 90,52 | -0,07% | 1.095.426,00 |
| 14.01.2025 | 89,88 | 91,41 | 89,66 | 90,58 | 1,08% | 1.188.946,00 |
| 13.01.2025 | 88,95 | 90,16 | 88,50 | 89,61 | 0,76% | 1.530.003,00 |
| 10.01.2025 | 92,35 | 92,64 | 88,82 | 88,93 | -4,75% | 2.434.328,00 |
| 08.01.2025 | 92,31 | 94,29 | 91,50 | 93,36 | 0,89% | 1.792.333,00 |
| 07.01.2025 | 93,42 | 94,92 | 92,27 | 92,54 | -0,91% | 1.298.451,00 |
| 06.01.2025 | 93,98 | 95,10 | 93,11 | 93,39 | -0,18% | 1.519.919,00 |
| 03.01.2025 | 96,00 | 96,00 | 91,82 | 93,56 | -1,95% | 2.324.625,00 |
| 02.01.2025 | 96,67 | 97,23 | 95,06 | 95,42 | -0,24% | 1.010.130,00 |
| 31.12.2024 | 95,81 | 96,65 | 95,41 | 95,65 | 0,09% | 932.145,00 |
| 30.12.2024 | 96,24 | 96,44 | 95,22 | 95,56 | -1,45% | 1.087.688,00 |
| 27.12.2024 | 97,51 | 97,68 | 96,13 | 96,97 | -1,01% | 724.927,00 |
| 26.12.2024 | 96,72 | 98,11 | 96,50 | 97,96 | 1,08% | 946.913,00 |
| 24.12.2024 | 96,13 | 97,17 | 96,05 | 96,91 | 0,32% | 541.735,00 |
| 23.12.2024 | 95,73 | 96,71 | 95,40 | 96,60 | 0,74% | 1.365.656,00 |
| 20.12.2024 | 94,25 | 96,32 | 93,93 | 95,89 | 1,39% | 3.036.081,00 |
| 19.12.2024 | 94,72 | 95,78 | 94,26 | 94,58 | 0,49% | 1.518.925,00 |
| 18.12.2024 | 97,75 | 97,80 | 93,97 | 94,12 | -3,33% | 1.973.210,00 |
| 17.12.2024 | 97,06 | 98,53 | 97,02 | 97,36 | 0,06% | 1.552.635,00 |
| 16.12.2024 | 98,41 | 99,83 | 97,20 | 97,30 | -1,95% | 1.525.910,00 |
| 13.12.2024 | 99,72 | 100,25 | 98,81 | 99,24 | -0,76% | 1.564.643,00 |
| 12.12.2024 | 99,19 | 100,39 | 99,01 | 100,00 | -0,02% | 1.269.983,00 |
| 11.12.2024 | 99,29 | 100,15 | 98,53 | 100,02 | 1,26% | 1.371.876,00 |
| 10.12.2024 | 99,12 | 99,60 | 97,76 | 98,78 | -0,34% | 1.272.852,00 |
| 09.12.2024 | 97,75 | 100,32 | 97,68 | 99,12 | 1,08% | 1.344.970,00 |
| 06.12.2024 | 98,08 | 99,22 | 97,79 | 98,06 | 0,68% | 1.467.702,00 |
| 05.12.2024 | 98,67 | 98,84 | 97,21 | 97,40 | -0,92% | 1.523.535,00 |
| 04.12.2024 | 97,53 | 99,03 | 97,22 | 98,30 | 0,79% | 1.529.847,00 |
| 03.12.2024 | 97,06 | 98,18 | 96,79 | 97,53 | -0,41% | 1.853.800,00 |
| 02.12.2024 | 95,50 | 98,70 | 95,35 | 97,93 | 4,16% | 3.159.595,00 |
| 29.11.2024 | 93,76 | 94,86 | 93,68 | 94,02 | 0,17% | 830.767,00 |
| 27.11.2024 | 93,38 | 94,53 | 93,12 | 93,86 | 0,82% | 1.540.881,00 |
| 26.11.2024 | 94,66 | 94,90 | 92,83 | 93,10 | -1,63% | 1.678.625,00 |
| 25.11.2024 | 93,82 | 94,90 | 93,05 | 94,64 | 1,87% | 2.929.394,00 |
| 22.11.2024 | 90,96 | 93,20 | 90,74 | 92,90 | 2,00% | 2.730.112,00 |
| 21.11.2024 | 88,42 | 91,20 | 88,00 | 91,08 | 3,55% | 2.083.308,00 |
| 20.11.2024 | 87,09 | 88,19 | 86,56 | 87,96 | 0,69% | 1.517.066,00 |
| 19.11.2024 | 84,85 | 87,42 | 84,70 | 87,36 | 1,63% | 2.370.574,00 |
| 18.11.2024 | 87,43 | 88,18 | 85,59 | 85,96 | -1,68% | 2.426.016,00 |
| 15.11.2024 | 88,86 | 89,56 | 86,78 | 87,43 | -1,04% | 2.616.717,00 |
| 14.11.2024 | 88,74 | 89,54 | 88,24 | 88,35 | -0,45% | 2.428.248,00 |
| 13.11.2024 | 89,21 | 90,16 | 88,50 | 88,75 | -1,49% | 2.402.850,00 |
| 12.11.2024 | 91,50 | 91,50 | 89,74 | 90,09 | -1,12% | 2.849.058,00 |
| 11.11.2024 | 91,65 | 92,18 | 89,77 | 91,11 | 1,95% | 3.312.717,00 |
| 08.11.2024 | 97,91 | 98,30 | 89,27 | 89,37 | -14,40% | 9.015.282,00 |
| 07.11.2024 | 104,74 | 104,99 | 103,19 | 104,40 | -0,30% | 2.610.953,00 |
| 06.11.2024 | 103,35 | 105,26 | 102,82 | 104,71 | 3,71% | 2.179.390,00 |