74,120$
0,43%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.787.733,00 |
| 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% | 1.421.665,00 |
| 08.10.2025 | 76,80 | 77,62 | 76,54 | 76,72 | 0,16% | 1.071.501,00 |
| 07.10.2025 | 78,62 | 78,92 | 76,41 | 76,60 | -2,35% | 1.297.333,00 |
| 06.10.2025 | 78,00 | 78,56 | 77,07 | 78,44 | 1,16% | 1.263.409,00 |
| 03.10.2025 | 78,15 | 78,99 | 77,43 | 77,54 | -0,60% | 81.095,00 |
| 02.10.2025 | 76,17 | 78,16 | 75,60 | 78,01 | 2,86% | 1.634.412,00 |
| 01.10.2025 | 75,56 | 76,12 | 74,56 | 75,84 | 0,11% | 1.459.153,00 |
| 30.09.2025 | 76,12 | 76,38 | 74,72 | 75,76 | -0,62% | 1.633.177,00 |
| 29.09.2025 | 76,46 | 76,85 | 75,77 | 76,23 | 0,24% | 1.150.845,00 |
| 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% | 1.226.731,00 |
| 24.09.2025 | 75,41 | 76,28 | 74,95 | 76,23 | 1,28% | 1.447.250,00 |
| 23.09.2025 | 76,70 | 76,75 | 75,05 | 75,27 | -1,84% | 1.658.101,00 |
| 22.09.2025 | 76,98 | 76,98 | 76,01 | 76,68 | 0,52% | 1.350.276,00 |
| 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% | 1.547.776,00 |
| 17.09.2025 | 76,57 | 77,22 | 74,89 | 75,84 | -0,71% | 1.936.988,00 |
| 16.09.2025 | 76,57 | 76,90 | 75,68 | 76,38 | -0,10% | 1.188.103,00 |
| 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% | 2.693.144,00 |
| 03.09.2025 | 76,98 | 77,80 | 76,42 | 77,56 | 0,75% | 1.494.054,00 |
| 02.09.2025 | 78,17 | 78,41 | 76,32 | 76,98 | -2,72% | 1.646.938,00 |
| 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% | 1.285.638,00 |
| 27.08.2025 | 77,12 | 78,39 | 77,06 | 78,27 | 1,73% | 1.081.191,00 |
| 26.08.2025 | 76,58 | 77,20 | 76,25 | 76,94 | 0,55% | 2.364.456,00 |
| 25.08.2025 | 77,41 | 77,58 | 76,17 | 76,52 | -1,44% | 1.947.687,00 |
| 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% | 1.533.008,00 |
| 20.08.2025 | 76,37 | 76,63 | 75,46 | 76,06 | -0,56% | 1.351.846,00 |
| 19.08.2025 | 75,19 | 76,65 | 75,00 | 76,49 | 1,61% | 1.831.491,00 |
| 18.08.2025 | 74,46 | 75,29 | 73,99 | 75,28 | 1,16% | 1.748.293,00 |
| 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% | 1.643.229,00 |
| 13.08.2025 | 72,50 | 75,55 | 72,17 | 75,44 | 4,82% | 3.570.056,00 |
| 12.08.2025 | 70,64 | 72,00 | 70,42 | 71,97 | 1,90% | 2.814.612,00 |
| 11.08.2025 | 70,96 | 72,98 | 70,42 | 70,63 | 0,14% | 3.141.300,00 |
| 08.08.2025 | 75,62 | 76,65 | 69,78 | 70,53 | -5,66% | 5.403.878,00 |
| 07.08.2025 | 75,46 | 75,73 | 72,75 | 74,76 | 0,38% | 3.887.227,00 |
| 06.08.2025 | 74,13 | 74,72 | 73,44 | 74,48 | 1,13% | 2.149.703,00 |
| 05.08.2025 | 74,94 | 75,23 | 73,44 | 73,65 | -2,45% | 2.544.990,00 |
| 04.08.2025 | 74,75 | 75,85 | 74,63 | 75,50 | 1,51% | 1.640.334,00 |
| 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% | 1.725.151,00 |
| 30.07.2025 | 79,49 | 79,52 | 77,81 | 78,06 | -1,82% | 1.932.962,00 |
| 29.07.2025 | 79,72 | 80,41 | 78,94 | 79,51 | -0,25% | 1.313.981,00 |
| 28.07.2025 | 80,82 | 80,94 | 79,44 | 79,71 | -1,29% | 1.144.515,00 |
| 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% | 1.010.471,00 |
| 23.07.2025 | 79,71 | 81,13 | 79,71 | 80,68 | 0,35% | 1.348.836,00 |
| 22.07.2025 | 78,97 | 80,54 | 78,50 | 80,40 | 2,15% | 1.087.546,00 |
| 21.07.2025 | 79,13 | 79,91 | 78,64 | 78,71 | 0,03% | 1.175.257,00 |
| 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% | 1.201.954,00 |
| 16.07.2025 | 77,07 | 77,60 | 75,75 | 77,04 | 0,31% | 979.666,00 |
| 15.07.2025 | 77,74 | 77,94 | 76,72 | 76,80 | -0,79% | 957.188,00 |
| 14.07.2025 | 77,35 | 78,06 | 76,88 | 77,41 | 0,04% | 1.241.471,00 |
| 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% | 1.138.384,00 |
| 09.07.2025 | 80,89 | 81,04 | 79,72 | 80,63 | -0,01% | 960.029,00 |
| 08.07.2025 | 79,61 | 81,45 | 79,19 | 80,64 | 2,00% | 1.607.549,00 |
| 07.07.2025 | 78,93 | 79,83 | 78,59 | 79,06 | -0,53% | 1.627.825,00 |
| 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% | 1.237.918,00 |
| 01.07.2025 | 79,70 | 80,92 | 79,23 | 79,60 | -0,20% | 1.340.880,00 |
| 30.06.2025 | 80,00 | 80,28 | 79,19 | 79,76 | 0,20% | 1.931.438,00 |
| 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% | 1.607.585,00 |
| 24.06.2025 | 79,60 | 80,29 | 78,72 | 80,06 | 0,98% | 3.698.733,00 |
| 23.06.2025 | 78,05 | 79,38 | 77,20 | 79,28 | 1,15% | 3.112.522,00 |
| 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% | 3.337.690,00 |
| 16.06.2025 | 77,52 | 80,03 | 77,18 | 79,99 | 3,84% | 3.893.517,00 |
| 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% | 2.165.290,00 |
| 11.06.2025 | 78,50 | 79,66 | 77,94 | 78,19 | -0,10% | 3.567.756,00 |
| 10.06.2025 | 78,22 | 78,85 | 77,93 | 78,27 | 0,24% | 1.261.647,00 |
| 09.06.2025 | 77,51 | 78,70 | 77,28 | 78,08 | 1,36% | 2.105.742,00 |
| 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% | 2.581.277,00 |
| 04.06.2025 | 77,03 | 77,86 | 76,55 | 76,60 | -0,64% | 1.770.450,00 |
| 03.06.2025 | 75,91 | 77,10 | 75,17 | 77,09 | 1,21% | 2.027.353,00 |
| 02.06.2025 | 75,56 | 76,35 | 74,69 | 76,17 | 0,32% | 1.246.267,00 |
| 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% | 1.753.095,00 |
| 28.05.2025 | 77,75 | 77,75 | 76,25 | 76,42 | -1,89% | 1.183.894,00 |
| 27.05.2025 | 77,00 | 78,04 | 76,01 | 77,89 | 2,70% | 1.843.777,00 |
| 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% | 3.164.609,00 |