155,655$
-3,40%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
Ask:
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 156,88 | 159,04 | 153,61 | 155,67 | -3,39% | 4.072.635,00 |
| 13.05.2026 | 154,00 | 165,45 | 151,87 | 161,14 | 7,74% | 10.932.219,00 |
| 12.05.2026 | 152,45 | 154,00 | 144,55 | 149,56 | -2,25% | 6.551.984,00 |
| 11.05.2026 | 149,00 | 156,32 | 147,01 | 153,01 | 3,59% | 9.873.892,00 |
| 08.05.2026 | 145,45 | 149,76 | 132,85 | 147,71 | 26,58% | 21.492.867,00 |
| 07.05.2026 | 116,13 | 117,48 | 111,69 | 116,69 | -4,34% | 10.595.205,00 |
| 06.05.2026 | 117,78 | 122,24 | 115,44 | 121,99 | 3,43% | 5.979.304,00 |
| 05.05.2026 | 108,70 | 118,16 | 107,27 | 117,94 | 11,50% | 8.613.099,00 |
| 04.05.2026 | 104,29 | 107,66 | 104,08 | 105,78 | 1,84% | 3.131.024,00 |
| 01.05.2026 | 103,33 | 104,88 | 101,68 | 103,87 | 0,86% | 2.875.376,00 |
| 30.04.2026 | 98,82 | 103,24 | 98,46 | 102,98 | 3,19% | 5.278.395,00 |
| 29.04.2026 | 95,29 | 100,51 | 94,50 | 99,80 | 4,58% | 3.683.880,00 |
| 28.04.2026 | 96,95 | 97,50 | 94,75 | 95,43 | -0,52% | 2.784.615,00 |
| 27.04.2026 | 95,25 | 96,21 | 93,53 | 95,93 | 0,71% | 2.185.416,00 |
| 24.04.2026 | 96,83 | 97,49 | 94,67 | 95,25 | -0,97% | 3.592.179,00 |
| 23.04.2026 | 96,69 | 96,69 | 93,51 | 96,18 | -0,96% | 3.143.988,00 |
| 22.04.2026 | 99,35 | 99,46 | 96,56 | 97,11 | -0,99% | 2.786.809,00 |
| 21.04.2026 | 97,97 | 99,44 | 95,77 | 98,08 | 0,47% | 2.806.169,00 |
| 20.04.2026 | 96,02 | 98,52 | 96,02 | 97,62 | 1,80% | 2.951.531,00 |
| 17.04.2026 | 97,57 | 98,64 | 94,96 | 95,89 | -0,95% | 5.065.778,00 |
| 16.04.2026 | 91,25 | 97,83 | 91,16 | 96,81 | 7,11% | 6.632.456,00 |
| 15.04.2026 | 89,80 | 92,88 | 89,80 | 90,38 | 1,73% | 4.958.551,00 |
| 14.04.2026 | 95,78 | 96,10 | 88,50 | 88,84 | -6,43% | 8.714.025,00 |
| 13.04.2026 | 91,85 | 97,84 | 91,64 | 94,94 | 3,93% | 6.283.062,00 |
| 10.04.2026 | 109,64 | 109,79 | 90,56 | 91,35 | -16,66% | 14.270.504,00 |
| 09.04.2026 | 115,21 | 115,25 | 106,88 | 109,61 | -5,51% | 5.411.533,00 |
| 08.04.2026 | 116,25 | 117,35 | 113,20 | 116,00 | 1,85% | 5.637.541,00 |
| 07.04.2026 | 114,59 | 116,26 | 112,57 | 113,89 | -0,62% | 3.584.673,00 |
| 06.04.2026 | 117,16 | 118,17 | 112,91 | 114,60 | -2,88% | 4.017.958,00 |
| 02.04.2026 | 112,70 | 118,02 | 112,12 | 118,00 | 1,94% | 4.116.343,00 |
| 01.04.2026 | 115,99 | 117,64 | 114,99 | 115,75 | 0,78% | 3.268.776,00 |
| 31.03.2026 | 110,67 | 116,39 | 110,01 | 114,85 | 4,20% | 3.804.138,00 |
| 30.03.2026 | 115,62 | 116,22 | 108,69 | 110,22 | -3,74% | 4.041.365,00 |
| 27.03.2026 | 115,74 | 116,06 | 111,91 | 114,50 | -2,35% | 4.460.451,00 |
| 26.03.2026 | 118,39 | 121,12 | 116,05 | 117,25 | -1,59% | 5.346.894,00 |
| 25.03.2026 | 115,85 | 120,59 | 115,60 | 119,15 | 4,06% | 6.782.839,00 |
| 24.03.2026 | 113,15 | 115,64 | 112,31 | 114,50 | 0,06% | 4.515.259,00 |
| 23.03.2026 | 110,50 | 115,20 | 109,50 | 114,43 | 3,58% | 5.913.869,00 |
| 20.03.2026 | 110,56 | 111,86 | 108,81 | 110,48 | 0,44% | 13.118.311,00 |
| 19.03.2026 | 108,78 | 110,45 | 106,07 | 110,00 | 1,05% | 4.129.181,00 |
| 18.03.2026 | 105,48 | 112,81 | 105,19 | 108,86 | 2,85% | 5.175.106,00 |
| 17.03.2026 | 106,39 | 107,00 | 103,60 | 105,84 | 0,38% | 3.681.497,00 |
| 16.03.2026 | 107,91 | 108,20 | 104,55 | 105,44 | -2,07% | 4.758.350,00 |
| 13.03.2026 | 105,63 | 109,56 | 105,56 | 107,67 | 2,09% | 3.422.472,00 |
| 12.03.2026 | 105,49 | 108,45 | 104,37 | 105,47 | -0,94% | 3.610.387,00 |
| 11.03.2026 | 103,84 | 108,40 | 103,35 | 106,47 | 1,89% | 4.789.393,00 |
| 10.03.2026 | 101,55 | 106,08 | 100,41 | 104,50 | 2,34% | 3.749.963,00 |
| 09.03.2026 | 98,58 | 103,07 | 98,49 | 102,11 | 2,22% | 2.867.920,00 |
| 06.03.2026 | 99,98 | 100,79 | 96,98 | 99,89 | -1,10% | 2.789.411,00 |
| 05.03.2026 | 102,14 | 104,53 | 100,12 | 101,00 | -1,92% | 2.777.515,00 |
| 04.03.2026 | 102,00 | 103,22 | 100,28 | 102,98 | 0,88% | 2.808.407,00 |
| 03.03.2026 | 95,61 | 103,72 | 95,37 | 102,08 | 4,55% | 5.308.151,00 |
| 02.03.2026 | 96,91 | 98,86 | 96,58 | 97,64 | -0,76% | 4.513.003,00 |
| 27.02.2026 | 98,75 | 99,51 | 96,92 | 98,39 | -1,51% | 4.564.648,00 |
| 26.02.2026 | 99,45 | 100,65 | 98,20 | 99,90 | -0,14% | 2.904.899,00 |
| 25.02.2026 | 100,95 | 101,28 | 97,83 | 100,04 | -0,09% | 3.177.817,00 |
| 24.02.2026 | 98,66 | 103,90 | 98,00 | 100,13 | 1,39% | 5.083.109,00 |
| 23.02.2026 | 93,75 | 99,70 | 92,68 | 98,76 | 4,87% | 7.643.696,00 |
| 20.02.2026 | 99,74 | 102,00 | 93,53 | 94,17 | -14,07% | 15.779.607,00 |
| 19.02.2026 | 108,25 | 109,77 | 107,00 | 109,59 | 0,26% | 7.403.058,00 |
| 18.02.2026 | 108,25 | 110,44 | 106,08 | 109,31 | 0,82% | 3.483.507,00 |
| 17.02.2026 | 110,58 | 111,46 | 106,75 | 108,42 | -2,99% | 4.698.536,00 |
| 13.02.2026 | 104,49 | 113,50 | 102,87 | 111,76 | 6,83% | 7.333.772,00 |
| 12.02.2026 | 98,75 | 106,80 | 98,75 | 104,61 | 10,35% | 10.960.826,00 |
| 11.02.2026 | 99,01 | 99,01 | 94,49 | 94,80 | 0,42% | 4.121.940,00 |
| 10.02.2026 | 94,69 | 95,79 | 94,00 | 94,40 | -0,34% | 2.493.344,00 |
| 09.02.2026 | 95,01 | 95,55 | 92,31 | 94,72 | -0,38% | 2.268.228,00 |
| 06.02.2026 | 92,57 | 95,25 | 92,50 | 95,08 | 3,92% | 3.325.776,00 |
| 05.02.2026 | 91,81 | 93,34 | 91,13 | 91,49 | -0,47% | 3.330.762,00 |
| 04.02.2026 | 91,69 | 94,14 | 90,88 | 91,92 | 0,14% | 3.214.928,00 |
| 03.02.2026 | 96,14 | 97,99 | 91,18 | 91,79 | -5,01% | 3.617.923,00 |
| 02.02.2026 | 96,35 | 97,76 | 95,42 | 96,63 | -0,54% | 2.439.353,00 |
| 30.01.2026 | 98,73 | 99,25 | 95,94 | 97,15 | -2,21% | 2.983.802,00 |
| 29.01.2026 | 101,85 | 102,00 | 98,46 | 99,35 | -2,69% | 3.862.654,00 |
| 28.01.2026 | 103,51 | 103,96 | 101,60 | 102,10 | -1,12% | 4.461.923,00 |
| 27.01.2026 | 101,90 | 104,98 | 101,42 | 103,26 | 4,66% | 8.013.326,00 |
| 26.01.2026 | 96,31 | 99,19 | 95,95 | 98,66 | 3,77% | 4.142.117,00 |
| 23.01.2026 | 96,53 | 96,99 | 94,89 | 95,08 | -2,01% | 2.934.099,00 |
| 22.01.2026 | 94,41 | 97,57 | 94,02 | 97,03 | 3,53% | 4.183.552,00 |
| 21.01.2026 | 90,05 | 94,26 | 89,86 | 93,72 | 4,60% | 3.327.025,00 |
| 20.01.2026 | 92,08 | 92,78 | 89,23 | 89,60 | -3,40% | 3.335.477,00 |
| 19.01.2026 | 92,72 | 92,83 | 92,61 | 92,76 | -0,78% | - |
| 16.01.2026 | 93,14 | 95,04 | 92,57 | 93,49 | 2,14% | 4.081.417,00 |
| 15.01.2026 | 90,62 | 91,72 | 89,75 | 91,53 | 0,97% | 3.259.601,00 |
| 14.01.2026 | 88,95 | 91,49 | 88,60 | 90,65 | 2,01% | 2.247.898,00 |
| 13.01.2026 | 91,50 | 91,78 | 88,36 | 88,86 | -2,64% | 2.870.535,00 |
| 12.01.2026 | 93,74 | 93,94 | 90,82 | 91,27 | 3,57% | 6.541.663,00 |
| 09.01.2026 | 86,18 | 88,51 | 85,78 | 88,12 | 2,81% | 2.857.284,00 |
| 08.01.2026 | 87,23 | 87,70 | 85,37 | 85,71 | -2,80% | 2.818.181,00 |
| 07.01.2026 | 88,15 | 89,11 | 87,22 | 88,18 | -0,63% | 2.130.586,00 |
| 06.01.2026 | 85,54 | 88,86 | 85,54 | 88,74 | 3,29% | 1.628.728,00 |
| 05.01.2026 | 85,06 | 87,40 | 85,05 | 85,91 | 0,95% | 1.268.802,00 |
| 02.01.2026 | 87,30 | 87,52 | 84,54 | 85,10 | -2,46% | 1.489.511,00 |
| 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% | 1.361.527,00 |
| 29.12.2025 | 88,03 | 88,97 | 87,83 | 88,24 | -0,20% | 1.389.164,00 |
| 26.12.2025 | 88,47 | 88,89 | 88,08 | 88,42 | -0,45% | 1.254.724,00 |
| 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% | 1.610.203,00 |
| 22.12.2025 | 89,19 | 90,76 | 88,77 | 90,11 | 1,00% | 1.606.242,00 |