74,379$
-2,54%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
Ask:
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 76,06 | 76,50 | 73,76 | 74,38 | -2,54% | 2.534.197,00 |
| 31.07.2025 | 78,51 | 78,64 | 76,09 | 76,32 | -2,23% | 1.727.676,00 |
| 30.07.2025 | 79,49 | 79,52 | 77,81 | 78,06 | -1,82% | 1.933.675,00 |
| 29.07.2025 | 79,72 | 80,41 | 78,94 | 79,51 | -0,25% | 1.315.411,00 |
| 28.07.2025 | 80,82 | 80,94 | 79,44 | 79,71 | -1,29% | 1.145.490,00 |
| 25.07.2025 | 80,80 | 81,25 | 80,30 | 80,75 | 0,05% | 2.285.093,00 |
| 24.07.2025 | 80,24 | 81,30 | 80,09 | 80,71 | 0,04% | 1.026.044,00 |
| 23.07.2025 | 79,71 | 81,13 | 79,71 | 80,68 | 0,35% | 1.348.891,00 |
| 22.07.2025 | 78,97 | 80,54 | 78,50 | 80,40 | 2,15% | 1.104.722,00 |
| 21.07.2025 | 79,13 | 79,91 | 78,64 | 78,71 | 0,03% | 1.175.342,00 |
| 18.07.2025 | 78,41 | 78,81 | 77,65 | 78,69 | 0,98% | 1.464.106,00 |
| 17.07.2025 | 77,35 | 78,04 | 76,66 | 77,93 | 1,16% | 1.202.042,00 |
| 16.07.2025 | 77,07 | 77,60 | 75,75 | 77,04 | 0,31% | 994.123,00 |
| 15.07.2025 | 77,74 | 77,94 | 76,72 | 76,80 | -0,79% | 976.132,00 |
| 14.07.2025 | 77,35 | 78,06 | 76,88 | 77,41 | 0,04% | 1.249.755,00 |
| 11.07.2025 | 78,80 | 79,18 | 77,36 | 77,38 | -2,59% | 1.254.313,00 |
| 10.07.2025 | 80,59 | 80,61 | 79,23 | 79,44 | -1,48% | 1.144.647,00 |
| 09.07.2025 | 80,89 | 81,04 | 79,72 | 80,63 | -0,01% | 961.662,00 |
| 08.07.2025 | 79,61 | 81,45 | 79,19 | 80,64 | 2,00% | 1.613.406,00 |
| 07.07.2025 | 78,93 | 79,83 | 78,59 | 79,06 | -0,53% | 1.649.125,00 |
| 03.07.2025 | 80,33 | 80,54 | 79,08 | 79,48 | 0,03% | 1.159.299,00 |
| 02.07.2025 | 79,56 | 79,89 | 78,81 | 79,46 | -0,18% | 1.247.720,00 |
| 01.07.2025 | 79,70 | 80,92 | 79,23 | 79,60 | -0,20% | 1.343.709,00 |
| 30.06.2025 | 80,00 | 80,28 | 79,19 | 79,76 | 0,20% | 1.947.203,00 |
| 27.06.2025 | 79,73 | 80,27 | 78,77 | 79,60 | 0,00% | 2.610.140,00 |
| 26.06.2025 | 80,00 | 80,25 | 79,15 | 79,60 | 0,09% | 2.146.450,00 |
| 25.06.2025 | 80,03 | 80,38 | 79,21 | 79,53 | -0,66% | 1.636.755,00 |
| 24.06.2025 | 79,60 | 80,29 | 78,72 | 80,06 | 0,98% | 3.717.078,00 |
| 23.06.2025 | 78,05 | 79,38 | 77,20 | 79,28 | 1,15% | 3.152.926,00 |
| 20.06.2025 | 78,70 | 79,31 | 77,62 | 78,38 | -0,41% | 4.791.354,00 |
| 18.06.2025 | 78,76 | 79,29 | 77,93 | 78,70 | 0,03% | 2.998.319,00 |
| 17.06.2025 | 79,52 | 79,72 | 78,44 | 78,68 | -1,64% | 3.440.807,00 |
| 16.06.2025 | 77,52 | 80,03 | 77,18 | 79,99 | 3,84% | 3.894.763,00 |
| 13.06.2025 | 77,67 | 78,33 | 76,86 | 77,03 | -1,89% | 1.859.078,00 |
| 12.06.2025 | 77,97 | 79,57 | 77,88 | 78,51 | 0,41% | 2.179.778,00 |
| 11.06.2025 | 78,50 | 79,66 | 77,94 | 78,19 | -0,10% | 3.617.830,00 |
| 10.06.2025 | 78,22 | 78,85 | 77,93 | 78,27 | 0,24% | 1.268.963,00 |
| 09.06.2025 | 77,51 | 78,70 | 77,28 | 78,08 | 1,36% | 2.106.761,00 |
| 06.06.2025 | 76,18 | 77,11 | 76,01 | 77,03 | 1,18% | 1.601.454,00 |
| 05.06.2025 | 76,90 | 77,14 | 75,80 | 76,13 | -0,61% | 2.584.870,00 |
| 04.06.2025 | 77,03 | 77,86 | 76,55 | 76,60 | -0,64% | 1.779.445,00 |
| 03.06.2025 | 75,91 | 77,10 | 75,17 | 77,09 | 1,21% | 2.046.431,00 |
| 02.06.2025 | 75,56 | 76,35 | 74,69 | 76,17 | 0,32% | 1.262.838,00 |
| 30.05.2025 | 75,78 | 76,21 | 74,75 | 75,93 | -0,21% | 3.105.155,00 |
| 29.05.2025 | 76,86 | 77,00 | 75,50 | 76,09 | -0,43% | 1.788.451,00 |
| 28.05.2025 | 77,75 | 77,75 | 76,25 | 76,42 | -1,89% | 1.206.549,00 |
| 27.05.2025 | 77,00 | 78,04 | 76,01 | 77,89 | 2,70% | 1.845.236,00 |
| 23.05.2025 | 76,10 | 76,71 | 75,75 | 75,84 | -1,61% | 1.946.743,00 |
| 22.05.2025 | 76,38 | 78,06 | 76,24 | 77,08 | 0,86% | 3.165.708,00 |
| 21.05.2025 | 76,53 | 77,79 | 76,20 | 76,42 | -1,38% | 1.704.165,00 |
| 20.05.2025 | 77,72 | 78,90 | 77,21 | 77,49 | -0,49% | 2.599.083,00 |
| 19.05.2025 | 76,80 | 78,20 | 76,41 | 77,87 | -0,21% | 2.836.042,00 |
| 16.05.2025 | 76,95 | 78,05 | 76,23 | 78,03 | 1,99% | 3.469.649,00 |
| 15.05.2025 | 77,39 | 77,39 | 74,85 | 76,51 | -1,29% | 16.398.074,00 |
| 14.05.2025 | 77,74 | 79,11 | 77,25 | 77,51 | -1,81% | 3.560.855,00 |
| 13.05.2025 | 79,30 | 79,50 | 78,11 | 78,94 | 0,19% | 2.065.847,00 |
| 12.05.2025 | 79,01 | 79,70 | 77,62 | 78,79 | 3,33% | 3.567.317,00 |
| 09.05.2025 | 83,00 | 83,89 | 76,20 | 76,25 | -10,76% | 5.837.365,00 |
| 08.05.2025 | 83,70 | 86,15 | 83,36 | 85,44 | 3,11% | 3.833.891,00 |
| 07.05.2025 | 82,84 | 83,44 | 82,17 | 82,86 | -0,01% | 2.224.089,00 |
| 06.05.2025 | 82,54 | 83,56 | 82,15 | 82,87 | -0,28% | 1.279.374,00 |
| 05.05.2025 | 82,17 | 84,05 | 81,91 | 83,10 | 0,68% | 1.576.361,00 |
| 02.05.2025 | 82,21 | 83,04 | 81,64 | 82,54 | 1,76% | 1.340.815,00 |
| 01.05.2025 | 81,30 | 81,93 | 80,34 | 81,11 | 0,66% | 1.159.921,00 |
| 30.04.2025 | 79,61 | 80,80 | 78,96 | 80,58 | -0,49% | 1.065.904,00 |
| 29.04.2025 | 80,06 | 81,47 | 79,53 | 80,98 | 1,00% | 1.267.094,00 |
| 28.04.2025 | 79,85 | 81,04 | 79,32 | 80,18 | 0,49% | 1.354.992,00 |
| 25.04.2025 | 79,20 | 80,38 | 78,76 | 79,79 | 0,74% | 1.307.215,00 |
| 24.04.2025 | 75,87 | 79,57 | 75,55 | 79,20 | 4,39% | 2.048.243,00 |
| 23.04.2025 | 75,89 | 77,00 | 75,02 | 75,87 | 2,99% | 2.080.043,00 |
| 22.04.2025 | 73,48 | 74,02 | 72,39 | 73,67 | 2,43% | 1.583.394,00 |
| 21.04.2025 | 72,77 | 73,01 | 71,28 | 71,92 | -2,10% | 1.067.923,00 |
| 17.04.2025 | 74,00 | 74,30 | 73,20 | 73,46 | -0,47% | 1.613.376,00 |
| 16.04.2025 | 73,84 | 75,58 | 73,25 | 73,81 | -0,94% | 1.459.993,00 |
| 15.04.2025 | 74,17 | 74,84 | 73,85 | 74,51 | 0,49% | 936.942,00 |
| 14.04.2025 | 74,67 | 75,15 | 73,39 | 74,15 | 0,14% | 1.251.420,00 |
| 11.04.2025 | 72,72 | 74,51 | 71,81 | 74,05 | 2,11% | 2.515.492,00 |
| 10.04.2025 | 74,32 | 74,90 | 70,75 | 72,52 | -4,97% | 2.041.047,00 |
| 09.04.2025 | 67,60 | 76,80 | 67,51 | 76,31 | 11,88% | 3.895.117,00 |
| 08.04.2025 | 73,77 | 73,85 | 67,63 | 68,21 | -3,83% | 3.655.039,00 |
| 07.04.2025 | 72,64 | 74,77 | 69,50 | 70,93 | -3,75% | 3.467.881,00 |
| 04.04.2025 | 77,05 | 77,23 | 73,42 | 73,69 | -6,46% | 2.611.460,00 |
| 03.04.2025 | 79,51 | 80,88 | 78,56 | 78,78 | -3,49% | 1.665.624,00 |
| 02.04.2025 | 79,48 | 81,99 | 79,17 | 81,63 | 1,28% | 930.003,00 |
| 01.04.2025 | 80,22 | 81,00 | 79,34 | 80,60 | 0,11% | 1.614.893,00 |
| 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 |