117,434$
-5,52%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 124,51 | 125,77 | 117,31 | 117,37 | -5,58% | 3.255.493,00 |
| 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 |
| 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 |