108,909$
1,85%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
Ask:
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 108,75 | 113,13 | 108,50 | 108,92 | 1,86% | 5.001.495,00 |
| 01.10.2026 | 107,16 | 108,10 | 104,00 | 106,93 | 0,55% | 5.590.409,00 |
| 30.09.2026 | 108,84 | 113,43 | 106,33 | 106,35 | -1,94% | 6.279.029,00 |
| 29.09.2026 | 110,78 | 111,43 | 105,75 | 108,45 | -0,50% | 6.060.347,00 |
| 28.09.2026 | 112,85 | 115,10 | 108,80 | 108,99 | -4,34% | 8.243.115,00 |
| 25.09.2026 | 125,23 | 128,46 | 113,84 | 113,94 | 3,20% | 31.946.786,00 |
| 24.09.2026 | 116,74 | 118,00 | 110,31 | 110,41 | -6,78% | 7.058.379,00 |
| 23.09.2026 | 117,33 | 119,48 | 113,76 | 118,44 | 0,08% | 3.923.529,00 |
| 22.09.2026 | 117,87 | 122,79 | 116,10 | 118,34 | 0,79% | 4.672.060,00 |
| 21.09.2026 | 106,04 | 117,58 | 105,40 | 117,41 | 12,33% | 4.706.702,00 |
| 18.09.2026 | 107,25 | 107,25 | 102,61 | 104,52 | -2,39% | 4.817.221,00 |
| 17.09.2026 | 105,06 | 109,85 | 104,31 | 107,08 | 2,49% | 2.861.859,00 |
| 16.09.2026 | 105,39 | 107,26 | 103,75 | 104,48 | -0,87% | 2.504.696,00 |
| 15.09.2026 | 105,63 | 107,42 | 103,93 | 105,40 | -0,16% | 2.826.694,00 |
| 14.09.2026 | 105,43 | 107,86 | 102,50 | 105,57 | -1,14% | 4.585.796,00 |
| 11.09.2026 | 107,63 | 110,74 | 106,31 | 106,79 | -0,32% | 3.688.823,00 |
| 10.09.2026 | 109,08 | 111,18 | 106,63 | 107,13 | -3,27% | 2.929.618,00 |
| 09.09.2026 | 108,76 | 112,76 | 107,93 | 110,75 | 4,87% | 4.569.467,00 |
| 08.09.2026 | 102,69 | 108,11 | 100,77 | 105,61 | 0,37% | 3.767.490,00 |
| 04.09.2026 | 106,34 | 106,50 | 104,00 | 105,22 | -1,20% | 1.758.465,00 |
| 03.09.2026 | 105,60 | 106,56 | 102,55 | 106,50 | 1,34% | 3.351.300,00 |
| 02.09.2026 | 106,00 | 106,34 | 104,01 | 105,09 | -1,29% | 2.172.428,00 |
| 01.09.2026 | 108,92 | 109,99 | 105,78 | 106,46 | -1,99% | 2.701.022,00 |
| 31.08.2026 | 107,06 | 109,69 | 107,03 | 108,62 | 1,07% | 2.408.085,00 |
| 28.08.2026 | 110,91 | 112,40 | 106,88 | 107,47 | -3,39% | 2.584.450,00 |
| 27.08.2026 | 110,00 | 111,85 | 108,82 | 111,24 | 2,94% | 3.042.782,00 |
| 26.08.2026 | 105,56 | 109,53 | 105,42 | 108,06 | 2,19% | 3.378.555,00 |
| 25.08.2026 | 105,98 | 107,27 | 104,07 | 105,74 | 0,08% | 2.978.517,00 |
| 24.08.2026 | 109,50 | 110,00 | 105,20 | 105,66 | -4,31% | 2.760.524,00 |
| 21.08.2026 | 111,27 | 112,51 | 109,59 | 110,42 | 0,30% | 3.013.446,00 |
| 20.08.2026 | 112,72 | 112,72 | 109,49 | 110,09 | -2,44% | 2.119.052,00 |
| 19.08.2026 | 115,51 | 116,80 | 110,36 | 112,84 | -2,05% | 3.874.255,00 |
| 18.08.2026 | 121,49 | 123,79 | 115,11 | 115,20 | -6,32% | 3.407.416,00 |
| 17.08.2026 | 124,56 | 125,58 | 121,57 | 122,97 | -1,62% | 2.492.152,00 |
| 14.08.2026 | 126,00 | 126,73 | 123,94 | 124,99 | -0,24% | 2.176.646,00 |
| 13.08.2026 | 124,92 | 127,04 | 123,31 | 125,29 | 2,04% | 3.085.879,00 |
| 12.08.2026 | 117,50 | 124,91 | 117,05 | 122,78 | 5,24% | 3.499.716,00 |
| 11.08.2026 | 118,01 | 119,21 | 116,28 | 116,67 | -0,83% | 2.339.787,00 |
| 10.08.2026 | 107,37 | 120,14 | 107,32 | 117,65 | 6,43% | 6.105.713,00 |
| 07.08.2026 | 124,00 | 125,55 | 110,02 | 110,54 | -6,76% | 8.147.189,00 |
| 06.08.2026 | 116,60 | 120,85 | 116,26 | 118,55 | -3,04% | 5.505.940,00 |
| 05.08.2026 | 123,00 | 124,56 | 121,37 | 122,27 | -0,88% | 3.329.843,00 |
| 04.08.2026 | 118,78 | 123,61 | 118,20 | 123,35 | 4,64% | 4.284.429,00 |
| 03.08.2026 | 115,00 | 118,71 | 114,00 | 117,88 | 2,34% | 3.194.463,00 |
| 31.07.2026 | 115,53 | 116,63 | 112,50 | 115,18 | 1,26% | 2.893.358,00 |
| 30.07.2026 | 108,19 | 114,42 | 108,19 | 113,75 | 5,90% | 3.046.344,00 |
| 29.07.2026 | 111,70 | 112,49 | 107,11 | 107,41 | -3,92% | 3.033.842,00 |
| 28.07.2026 | 111,75 | 113,17 | 107,92 | 111,79 | -0,94% | 2.995.067,00 |
| 27.07.2026 | 117,00 | 117,82 | 110,82 | 112,85 | -2,18% | 2.885.147,00 |
| 24.07.2026 | 117,37 | 119,08 | 115,24 | 115,37 | -1,70% | 3.096.781,00 |
| 23.07.2026 | 124,51 | 125,77 | 117,31 | 117,37 | -5,58% | 3.265.275,00 |
| 22.07.2026 | 124,09 | 127,22 | 122,48 | 124,30 | -0,49% | 3.287.429,00 |
| 21.07.2026 | 123,78 | 127,50 | 123,17 | 124,91 | 1,45% | 5.044.701,00 |
| 20.07.2026 | 120,43 | 125,05 | 119,50 | 123,13 | 2,45% | 4.217.825,00 |
| 17.07.2026 | 116,75 | 121,41 | 115,94 | 120,19 | 1,16% | 3.499.506,00 |
| 16.07.2026 | 120,60 | 122,00 | 118,22 | 118,81 | -1,00% | 1.968.938,00 |
| 15.07.2026 | 126,77 | 127,95 | 118,00 | 120,01 | -4,84% | 2.933.484,00 |
| 14.07.2026 | 124,86 | 127,66 | 124,24 | 126,11 | 0,78% | 2.751.649,00 |
| 13.07.2026 | 125,76 | 127,77 | 123,83 | 125,13 | -0,84% | 2.529.542,00 |
| 10.07.2026 | 130,18 | 131,08 | 125,28 | 126,19 | -2,57% | 3.038.773,00 |
| 09.07.2026 | 125,30 | 130,54 | 124,50 | 129,52 | 2,33% | 4.963.623,00 |
| 08.07.2026 | 113,78 | 127,35 | 113,78 | 126,57 | 10,67% | 7.007.896,00 |
| 07.07.2026 | 118,02 | 118,96 | 113,57 | 114,37 | 1,45% | 4.017.861,00 |
| 06.07.2026 | 112,83 | 116,58 | 112,30 | 112,73 | -0,39% | 3.017.520,00 |
| 02.07.2026 | 111,78 | 115,15 | 109,55 | 113,17 | 0,32% | 4.091.945,00 |
| 01.07.2026 | 117,26 | 118,35 | 112,35 | 112,81 | -4,57% | 4.235.475,00 |
| 30.06.2026 | 114,54 | 119,22 | 114,23 | 118,21 | 3,88% | 3.922.060,00 |
| 29.06.2026 | 115,31 | 115,48 | 112,72 | 113,80 | 0,45% | 2.780.107,00 |
| 26.06.2026 | 112,51 | 114,95 | 108,84 | 113,29 | 0,35% | 4.427.407,00 |
| 25.06.2026 | 121,57 | 121,57 | 112,19 | 112,89 | -5,52% | 4.592.600,00 |
| 24.06.2026 | 119,21 | 122,03 | 118,12 | 119,48 | -0,33% | 6.133.461,00 |
| 23.06.2026 | 119,70 | 123,29 | 119,20 | 119,87 | -0,72% | 2.885.751,00 |
| 22.06.2026 | 124,90 | 124,90 | 118,98 | 120,74 | -3,24% | 4.490.867,00 |
| 19.06.2026 | 124,78 | 124,87 | 124,66 | 124,79 | -0,10% | - |
| 18.06.2026 | 129,27 | 130,00 | 122,76 | 124,91 | -2,30% | 6.468.424,00 |
| 17.06.2026 | 132,30 | 133,56 | 127,49 | 127,86 | -3,37% | 3.439.614,00 |
| 16.06.2026 | 134,10 | 137,93 | 131,85 | 132,31 | -1,41% | 2.401.998,00 |
| 15.06.2026 | 135,46 | 136,85 | 133,12 | 134,20 | 0,52% | 2.852.370,00 |
| 12.06.2026 | 133,50 | 134,62 | 130,11 | 133,50 | 0,79% | 2.662.499,00 |
| 11.06.2026 | 129,97 | 132,62 | 127,49 | 132,46 | 1,92% | 3.935.363,00 |
| 10.06.2026 | 134,55 | 139,83 | 129,33 | 129,97 | -5,69% | 4.764.627,00 |
| 09.06.2026 | 142,00 | 142,83 | 132,58 | 137,81 | -2,86% | 4.526.120,00 |
| 08.06.2026 | 149,34 | 150,36 | 141,29 | 141,87 | -4,99% | 5.428.189,00 |
| 05.06.2026 | 157,55 | 158,05 | 147,79 | 149,32 | -6,08% | 3.023.531,00 |
| 04.06.2026 | 157,07 | 160,88 | 154,70 | 158,98 | -0,86% | 4.890.886,00 |
| 03.06.2026 | 158,17 | 164,80 | 155,63 | 160,36 | 0,02% | 3.618.289,00 |
| 02.06.2026 | 151,99 | 163,25 | 150,51 | 160,32 | 4,10% | 4.190.663,00 |
| 01.06.2026 | 149,67 | 156,31 | 149,67 | 154,01 | 2,99% | 3.981.963,00 |
| 29.05.2026 | 144,70 | 149,87 | 143,26 | 149,54 | 4,48% | 5.655.596,00 |
| 28.05.2026 | 146,53 | 147,41 | 142,16 | 143,13 | -0,90% | 4.218.760,00 |
| 27.05.2026 | 148,53 | 148,53 | 141,69 | 144,43 | -2,55% | 4.176.396,00 |
| 26.05.2026 | 148,45 | 150,14 | 143,92 | 148,21 | 0,67% | 3.664.102,00 |
| 22.05.2026 | 146,52 | 148,08 | 145,51 | 147,23 | 0,68% | 3.738.024,00 |
| 21.05.2026 | 142,06 | 146,81 | 142,06 | 146,24 | 1,87% | 4.569.535,00 |
| 20.05.2026 | 140,00 | 144,11 | 138,10 | 143,55 | 1,56% | 18.000.493,00 |
| 19.05.2026 | 142,76 | 147,68 | 140,38 | 141,34 | -6,25% | 13.987.039,00 |
| 18.05.2026 | 152,71 | 153,00 | 148,50 | 150,77 | -0,07% | 3.093.191,00 |
| 15.05.2026 | 153,52 | 156,00 | 149,19 | 150,88 | -3,08% | 4.156.067,00 |
| 14.05.2026 | 156,88 | 159,04 | 153,61 | 155,67 | -3,39% | 4.079.269,00 |
| 13.05.2026 | 154,00 | 165,45 | 151,87 | 161,14 | 7,74% | 10.932.219,00 |