88,784$
0,05%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 85,54 | 88,86 | 85,54 | 88,74 | 3,29% | 1.925.040,00 |
| 05.01.2026 | 85,06 | 87,40 | 85,05 | 85,91 | 0,95% | 1.433.800,00 |
| 02.01.2026 | 87,30 | 87,52 | 84,54 | 85,10 | -2,46% | 1.638.577,00 |
| 31.12.2025 | 87,70 | 88,20 | 87,21 | 87,25 | -0,82% | 1.163.224,00 |
| 30.12.2025 | 88,08 | 88,58 | 87,84 | 87,97 | -0,31% | 1.510.434,00 |
| 29.12.2025 | 88,03 | 88,97 | 87,83 | 88,24 | -0,20% | 1.541.345,00 |
| 26.12.2025 | 88,47 | 88,89 | 88,08 | 88,42 | -0,45% | 1.398.426,00 |
| 24.12.2025 | 89,08 | 89,40 | 88,48 | 88,82 | -0,46% | 812.967,00 |
| 23.12.2025 | 89,86 | 89,90 | 88,61 | 89,23 | -0,98% | 1.747.773,00 |
| 22.12.2025 | 89,19 | 90,76 | 88,77 | 90,11 | 1,00% | 1.744.168,00 |
| 19.12.2025 | 88,40 | 89,75 | 88,30 | 89,22 | 0,82% | 5.375.261,00 |
| 18.12.2025 | 88,13 | 88,91 | 87,11 | 88,49 | 1,07% | 1.934.993,00 |
| 17.12.2025 | 87,56 | 89,34 | 87,15 | 87,55 | -0,22% | 2.122.112,00 |
| 16.12.2025 | 86,70 | 87,92 | 85,80 | 87,74 | 1,40% | 2.188.262,00 |
| 15.12.2025 | 88,03 | 90,04 | 85,31 | 86,53 | 0,76% | 3.749.784,00 |
| 12.12.2025 | 85,90 | 86,88 | 85,39 | 85,88 | 0,50% | 2.151.465,00 |
| 11.12.2025 | 86,38 | 87,27 | 85,15 | 85,45 | -1,16% | 1.783.706,00 |
| 10.12.2025 | 85,56 | 86,78 | 85,23 | 86,45 | 0,92% | 2.214.586,00 |
| 09.12.2025 | 84,64 | 86,74 | 84,06 | 85,66 | 0,40% | 2.649.408,00 |
| 08.12.2025 | 83,48 | 85,70 | 83,48 | 85,32 | 2,19% | 2.313.800,00 |
| 05.12.2025 | 86,60 | 87,00 | 82,70 | 83,49 | -3,59% | 3.069.367,00 |
| 04.12.2025 | 87,82 | 88,12 | 86,30 | 86,60 | -1,56% | 2.198.854,00 |
| 03.12.2025 | 86,83 | 88,47 | 86,63 | 87,97 | 1,31% | 2.337.276,00 |
| 02.12.2025 | 88,00 | 88,20 | 86,06 | 86,83 | -1,00% | 2.814.473,00 |
| 01.12.2025 | 89,39 | 89,43 | 87,55 | 87,71 | -2,02% | 3.200.619,00 |
| 28.11.2025 | 89,47 | 89,93 | 89,34 | 89,52 | 0,08% | 1.350.948,00 |
| 26.11.2025 | 90,61 | 90,76 | 89,37 | 89,45 | -1,39% | 2.917.908,00 |
| 25.11.2025 | 88,50 | 91,01 | 87,33 | 90,71 | 2,67% | 3.622.342,00 |
| 24.11.2025 | 88,64 | 89,95 | 87,37 | 88,35 | -0,74% | 19.566.694,00 |
| 21.11.2025 | 87,83 | 90,24 | 87,25 | 89,01 | 1,87% | 3.663.132,00 |
| 20.11.2025 | 87,65 | 89,14 | 86,75 | 87,38 | 0,99% | 3.366.913,00 |
| 19.11.2025 | 87,63 | 88,15 | 86,20 | 86,52 | -1,42% | 3.994.096,00 |
| 18.11.2025 | 87,30 | 88,76 | 86,00 | 87,77 | 0,15% | 3.681.740,00 |
| 17.11.2025 | 87,75 | 88,88 | 86,86 | 87,64 | 0,53% | 3.936.803,00 |
| 14.11.2025 | 87,42 | 88,75 | 87,01 | 87,17 | -1,69% | 3.715.694,00 |
| 13.11.2025 | 89,97 | 91,85 | 88,20 | 88,67 | -1,58% | 3.597.241,00 |
| 12.11.2025 | 90,62 | 91,76 | 89,38 | 90,09 | -0,57% | 3.793.434,00 |
| 11.11.2025 | 86,96 | 92,00 | 86,31 | 90,61 | 4,01% | 5.596.445,00 |
| 10.11.2025 | 83,81 | 88,47 | 83,00 | 87,12 | 4,04% | 5.974.684,00 |
| 07.11.2025 | 78,90 | 86,23 | 76,75 | 83,74 | 14,71% | 9.629.176,00 |
| 06.11.2025 | 73,76 | 73,88 | 71,93 | 73,00 | 0,03% | 3.349.389,00 |
| 05.11.2025 | 72,63 | 73,55 | 71,67 | 72,98 | 1,40% | 3.185.796,00 |
| 04.11.2025 | 73,95 | 74,13 | 70,82 | 71,97 | -3,43% | 2.626.519,00 |
| 03.11.2025 | 75,21 | 75,35 | 73,81 | 74,53 | -0,76% | 2.148.697,00 |
| 31.10.2025 | 73,82 | 75,49 | 73,68 | 75,10 | 1,58% | 1.624.160,00 |
| 30.10.2025 | 72,86 | 75,20 | 72,76 | 73,93 | 1,26% | 1.625.652,00 |
| 29.10.2025 | 75,96 | 75,97 | 72,92 | 73,01 | -3,62% | 1.755.229,00 |
| 28.10.2025 | 75,40 | 76,16 | 74,91 | 75,75 | 0,34% | 1.999.202,00 |
| 27.10.2025 | 75,50 | 76,08 | 75,30 | 75,49 | 0,59% | 1.246.324,00 |
| 24.10.2025 | 75,30 | 75,82 | 74,76 | 75,05 | 0,61% | 1.566.741,00 |
| 23.10.2025 | 74,66 | 74,92 | 74,22 | 74,60 | -0,15% | 1.020.579,00 |
| 22.10.2025 | 75,62 | 76,41 | 74,30 | 74,71 | -1,87% | 1.410.899,00 |
| 21.10.2025 | 74,25 | 76,52 | 74,05 | 76,13 | 2,53% | 1.555.865,00 |
| 20.10.2025 | 72,95 | 74,32 | 72,95 | 74,25 | 1,92% | 1.392.465,00 |
| 17.10.2025 | 72,96 | 73,36 | 72,30 | 72,85 | -0,15% | - |
| 16.10.2025 | 74,20 | 74,70 | 72,39 | 72,96 | -0,96% | 1.440.920,00 |
| 15.10.2025 | 74,33 | 74,54 | 73,15 | 73,67 | -0,57% | 1.333.266,00 |
| 14.10.2025 | 72,77 | 74,36 | 72,46 | 74,09 | 0,39% | 1.424.043,00 |
| 13.10.2025 | 74,13 | 74,52 | 73,23 | 73,80 | 0,76% | 1.788.833,00 |
| 10.10.2025 | 75,70 | 76,28 | 73,14 | 73,24 | -2,99% | 1.684.299,00 |
| 09.10.2025 | 77,00 | 77,03 | 75,21 | 75,50 | -1,59% | 1.423.884,00 |
| 08.10.2025 | 76,80 | 77,62 | 76,54 | 76,72 | 0,16% | 1.081.766,00 |
| 07.10.2025 | 78,62 | 78,92 | 76,41 | 76,60 | -2,35% | 1.299.754,00 |
| 06.10.2025 | 78,00 | 78,56 | 77,07 | 78,44 | 1,13% | 1.264.206,00 |
| 03.10.2025 | 78,01 | 79,00 | 77,43 | 77,56 | -0,58% | 1.314.086,00 |
| 02.10.2025 | 76,17 | 78,16 | 75,60 | 78,01 | 2,86% | 1.634.683,00 |
| 01.10.2025 | 75,56 | 76,12 | 74,56 | 75,84 | 0,11% | 1.480.305,00 |
| 30.09.2025 | 76,12 | 76,38 | 74,72 | 75,76 | -0,62% | 1.633.327,00 |
| 29.09.2025 | 76,46 | 76,85 | 75,77 | 76,23 | 0,24% | 1.164.154,00 |
| 26.09.2025 | 75,38 | 76,12 | 75,20 | 76,05 | 0,89% | 1.610.201,00 |
| 25.09.2025 | 75,89 | 76,00 | 74,93 | 75,38 | -1,12% | 1.243.725,00 |
| 24.09.2025 | 75,41 | 76,28 | 74,95 | 76,23 | 1,28% | 1.463.989,00 |
| 23.09.2025 | 76,70 | 76,75 | 75,05 | 75,27 | -1,84% | 1.660.515,00 |
| 22.09.2025 | 76,98 | 76,98 | 76,01 | 76,68 | 0,52% | 1.350.492,00 |
| 19.09.2025 | 77,62 | 77,62 | 76,02 | 76,28 | -1,05% | 7.140.509,00 |
| 18.09.2025 | 76,03 | 77,30 | 75,94 | 77,09 | 1,65% | 1.553.992,00 |
| 17.09.2025 | 76,57 | 77,22 | 74,89 | 75,84 | -0,71% | 1.941.065,00 |
| 16.09.2025 | 76,57 | 76,90 | 75,68 | 76,38 | -0,10% | 1.188.701,00 |
| 15.09.2025 | 76,87 | 77,95 | 75,59 | 76,46 | -0,49% | 1.604.049,00 |
| 12.09.2025 | 79,04 | 79,07 | 76,65 | 76,84 | -2,98% | 1.518.740,00 |
| 11.09.2025 | 77,01 | 79,41 | 76,86 | 79,20 | 3,19% | 1.641.698,00 |
| 10.09.2025 | 78,13 | 79,16 | 76,51 | 76,75 | -1,80% | 1.741.435,00 |
| 09.09.2025 | 78,71 | 78,89 | 77,85 | 78,16 | -0,91% | 1.550.861,00 |
| 08.09.2025 | 78,77 | 79,43 | 77,51 | 78,88 | 0,41% | 1.928.611,00 |
| 05.09.2025 | 77,35 | 79,21 | 77,30 | 78,56 | 1,77% | 1.786.681,00 |
| 04.09.2025 | 77,57 | 77,58 | 76,10 | 77,19 | -0,48% | 2.696.291,00 |
| 03.09.2025 | 76,98 | 77,80 | 76,42 | 77,56 | 0,75% | 1.494.520,00 |
| 02.09.2025 | 78,17 | 78,41 | 76,32 | 76,98 | -2,72% | 1.712.973,00 |
| 29.08.2025 | 78,38 | 79,27 | 78,35 | 79,13 | 0,94% | 1.176.468,00 |
| 28.08.2025 | 78,50 | 78,71 | 77,71 | 78,39 | 0,15% | 1.292.558,00 |
| 27.08.2025 | 77,12 | 78,39 | 77,06 | 78,27 | 1,73% | 1.081.265,00 |
| 26.08.2025 | 76,58 | 77,20 | 76,25 | 76,94 | 0,55% | 2.365.468,00 |
| 25.08.2025 | 77,41 | 77,58 | 76,17 | 76,52 | -1,44% | 1.975.949,00 |
| 22.08.2025 | 76,61 | 78,54 | 75,95 | 77,64 | 1,73% | 1.719.210,00 |
| 21.08.2025 | 75,51 | 76,46 | 74,86 | 76,32 | 0,34% | 1.533.303,00 |
| 20.08.2025 | 76,37 | 76,63 | 75,46 | 76,06 | -0,56% | 1.355.166,00 |
| 19.08.2025 | 75,19 | 76,65 | 75,00 | 76,49 | 1,61% | 1.832.399,00 |
| 18.08.2025 | 74,46 | 75,29 | 73,99 | 75,28 | 1,16% | 1.751.145,00 |
| 15.08.2025 | 74,69 | 75,14 | 74,10 | 74,42 | 0,20% | 2.011.515,00 |
| 14.08.2025 | 74,41 | 74,98 | 74,01 | 74,27 | -1,55% | 1.644.082,00 |