85,860$
0,48%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.669.749,00 |
| 10.12.2025 | 85,56 | 86,78 | 85,23 | 86,45 | 0,92% | 2.100.456,00 |
| 09.12.2025 | 84,64 | 86,74 | 84,06 | 85,66 | 0,40% | 2.543.779,00 |
| 08.12.2025 | 83,48 | 85,70 | 83,48 | 85,32 | 2,19% | 2.206.953,00 |
| 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% | 2.094.124,00 |
| 03.12.2025 | 86,83 | 88,47 | 86,63 | 87,97 | 1,31% | 2.254.267,00 |
| 02.12.2025 | 88,00 | 88,20 | 86,06 | 86,83 | -1,00% | 2.723.221,00 |
| 01.12.2025 | 89,39 | 89,43 | 87,55 | 87,71 | -2,02% | 3.148.265,00 |
| 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% | 19.122.297,00 |
| 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% | 3.355.753,00 |
| 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% | 3.634.845,00 |
| 17.11.2025 | 87,75 | 88,88 | 86,86 | 87,64 | 0,53% | 3.854.060,00 |
| 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% | 3.531.286,00 |
| 12.11.2025 | 90,62 | 91,76 | 89,38 | 90,09 | -0,57% | 3.790.834,00 |
| 11.11.2025 | 86,96 | 92,00 | 86,31 | 90,61 | 4,01% | 5.553.292,00 |
| 10.11.2025 | 83,81 | 88,47 | 83,00 | 87,12 | 4,04% | 5.876.135,00 |
| 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% | 3.190.640,00 |
| 05.11.2025 | 72,63 | 73,55 | 71,67 | 72,98 | 1,40% | 3.118.420,00 |
| 04.11.2025 | 73,95 | 74,13 | 70,82 | 71,97 | -3,43% | 2.561.327,00 |
| 03.11.2025 | 75,21 | 75,35 | 73,81 | 74,53 | -0,76% | 2.094.490,00 |
| 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% | 1.616.280,00 |
| 29.10.2025 | 75,96 | 75,97 | 72,92 | 73,01 | -3,62% | 1.658.563,00 |
| 28.10.2025 | 75,40 | 76,16 | 74,91 | 75,75 | 0,34% | 1.918.364,00 |
| 27.10.2025 | 75,50 | 76,08 | 75,30 | 75,49 | 0,59% | 1.246.176,00 |
| 24.10.2025 | 75,30 | 75,82 | 74,76 | 75,05 | 0,59% | 1.566.741,00 |
| 23.10.2025 | 74,79 | 75,00 | 74,20 | 74,61 | -0,13% | 1.020.102,00 |
| 22.10.2025 | 75,62 | 76,41 | 74,30 | 74,71 | -1,87% | 1.410.830,00 |
| 21.10.2025 | 74,25 | 76,52 | 74,05 | 76,13 | 2,53% | 1.550.593,00 |
| 20.10.2025 | 72,95 | 74,32 | 72,95 | 74,25 | 1,91% | 1.392.465,00 |
| 17.10.2025 | 72,72 | 73,42 | 72,28 | 72,86 | -0,14% | 2.745.857,00 |
| 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% | 1.314.044,00 |
| 14.10.2025 | 72,77 | 74,36 | 72,46 | 74,09 | 0,39% | 1.421.973,00 |
| 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 |