100,030$
-0,54%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 100,50 | 101,06 | 99,84 | 100,04 | -0,53% | 1.748.731,00 |
| 01.11.2024 | 101,16 | 101,87 | 100,22 | 100,57 | -0,51% | 1.373.284,00 |
| 31.10.2024 | 101,72 | 101,97 | 100,54 | 101,09 | -0,75% | 1.691.986,00 |
| 30.10.2024 | 102,96 | 104,13 | 101,65 | 101,85 | -1,08% | 2.187.581,00 |
| 29.10.2024 | 102,84 | 103,85 | 102,28 | 102,96 | 0,08% | 886.414,00 |
| 28.10.2024 | 102,94 | 103,24 | 102,24 | 102,88 | 0,89% | 743.620,00 |
| 25.10.2024 | 103,35 | 103,71 | 101,57 | 101,97 | -0,81% | 898.241,00 |
| 24.10.2024 | 102,68 | 104,17 | 102,68 | 102,80 | 0,08% | 1.186.403,00 |
| 23.10.2024 | 105,46 | 105,50 | 102,52 | 102,72 | -2,60% | 1.464.306,00 |
| 22.10.2024 | 105,98 | 105,98 | 105,05 | 105,46 | -0,65% | 1.080.905,00 |
| 21.10.2024 | 106,50 | 106,76 | 105,40 | 106,15 | -0,49% | 1.379.763,00 |
| 18.10.2024 | 105,20 | 106,80 | 104,76 | 106,67 | 1,85% | 1.622.732,00 |
| 17.10.2024 | 103,67 | 105,17 | 102,71 | 104,73 | 1,11% | 1.264.725,00 |
| 16.10.2024 | 103,31 | 103,63 | 102,74 | 103,58 | 0,28% | 2.303.239,00 |
| 15.10.2024 | 103,29 | 104,69 | 103,06 | 103,29 | -0,29% | 1.123.063,00 |
| 14.10.2024 | 104,71 | 104,71 | 102,88 | 103,59 | -0,60% | 693.775,00 |
| 11.10.2024 | 103,42 | 104,59 | 102,79 | 104,22 | 0,77% | 989.067,00 |
| 10.10.2024 | 102,97 | 103,56 | 102,71 | 103,42 | 0,32% | 761.557,00 |
| 09.10.2024 | 101,48 | 103,19 | 101,43 | 103,09 | 1,74% | 904.561,00 |
| 08.10.2024 | 101,15 | 101,45 | 100,19 | 101,33 | 0,15% | 758.087,00 |
| 07.10.2024 | 101,25 | 101,79 | 100,92 | 101,18 | -0,30% | 792.938,00 |
| 04.10.2024 | 101,29 | 101,59 | 100,64 | 101,48 | 1,02% | 626.800,00 |
| 03.10.2024 | 100,42 | 100,99 | 99,97 | 100,46 | -0,32% | 611.068,00 |
| 02.10.2024 | 99,66 | 100,91 | 99,36 | 100,78 | 0,94% | 965.648,00 |
| 01.10.2024 | 100,58 | 100,75 | 99,36 | 99,84 | -1,09% | 1.547.511,00 |
| 30.09.2024 | 101,43 | 101,65 | 99,97 | 100,94 | -0,62% | 2.400.550,00 |
| 27.09.2024 | 100,50 | 102,32 | 100,49 | 101,57 | 1,47% | 1.095.950,00 |
| 26.09.2024 | 100,62 | 101,00 | 99,87 | 100,10 | 0,46% | 1.233.002,00 |
| 25.09.2024 | 101,75 | 101,75 | 99,49 | 99,64 | -2,16% | 1.130.489,00 |
| 24.09.2024 | 100,99 | 102,49 | 100,58 | 101,84 | 1,11% | 1.463.022,00 |
| 23.09.2024 | 99,71 | 100,81 | 99,45 | 100,72 | 1,21% | 1.326.627,00 |
| 20.09.2024 | 99,16 | 99,86 | 98,36 | 99,52 | 0,08% | 1.881.139,00 |
| 19.09.2024 | 98,90 | 99,78 | 98,75 | 99,44 | 2,04% | 1.440.694,00 |
| 18.09.2024 | 97,83 | 98,37 | 96,84 | 97,45 | -0,43% | 732.946,00 |
| 17.09.2024 | 99,54 | 99,54 | 97,60 | 97,87 | -1,43% | 1.387.316,00 |
| 16.09.2024 | 98,49 | 99,43 | 98,14 | 99,29 | 0,77% | 1.100.307,00 |
| 13.09.2024 | 97,30 | 98,78 | 97,20 | 98,53 | 1,24% | 1.026.287,00 |
| 12.09.2024 | 96,72 | 97,77 | 96,22 | 97,32 | 0,68% | 1.102.103,00 |
| 11.09.2024 | 94,43 | 96,75 | 93,50 | 96,66 | 2,05% | 1.279.276,00 |
| 10.09.2024 | 95,30 | 95,79 | 94,53 | 94,72 | -0,37% | 1.106.182,00 |
| 09.09.2024 | 96,65 | 97,10 | 94,77 | 95,07 | -1,52% | 1.563.667,00 |
| 06.09.2024 | 99,16 | 99,68 | 96,48 | 96,54 | -2,60% | 1.223.375,00 |
| 05.09.2024 | 99,98 | 100,14 | 98,73 | 99,12 | -1,01% | 1.821.827,00 |
| 04.09.2024 | 99,89 | 100,72 | 99,64 | 100,13 | 0,18% | 682.687,00 |
| 03.09.2024 | 101,32 | 102,11 | 99,67 | 99,95 | -1,86% | 828.160,00 |
| 30.08.2024 | 102,16 | 102,21 | 100,62 | 101,84 | 0,24% | 2.305.544,00 |
| 29.08.2024 | 100,61 | 102,41 | 100,45 | 101,60 | 1,52% | 756.129,00 |
| 28.08.2024 | 101,19 | 101,71 | 99,88 | 100,08 | -1,21% | 683.472,00 |
| 27.08.2024 | 100,73 | 102,20 | 100,57 | 101,31 | 0,32% | 843.485,00 |
| 26.08.2024 | 101,99 | 102,37 | 100,80 | 100,99 | -0,82% | 767.746,00 |
| 23.08.2024 | 102,48 | 102,48 | 100,93 | 101,83 | 0,28% | 1.028.345,00 |
| 22.08.2024 | 102,25 | 103,15 | 101,40 | 101,55 | -0,55% | 935.971,00 |
| 21.08.2024 | 101,31 | 102,38 | 100,45 | 102,11 | 0,40% | 1.827.359,00 |
| 20.08.2024 | 101,59 | 102,59 | 101,25 | 101,70 | 0,05% | 885.226,00 |
| 19.08.2024 | 100,88 | 101,94 | 100,69 | 101,65 | 1,14% | 1.242.660,00 |
| 16.08.2024 | 100,75 | 101,24 | 100,06 | 100,50 | -0,39% | 1.082.384,00 |
| 15.08.2024 | 100,45 | 101,89 | 100,39 | 100,89 | 1,16% | 1.411.584,00 |
| 14.08.2024 | 101,31 | 101,80 | 99,65 | 99,73 | -1,28% | 1.582.991,00 |
| 13.08.2024 | 99,87 | 101,37 | 99,11 | 101,02 | 1,45% | 2.214.990,00 |
| 12.08.2024 | 101,22 | 101,66 | 99,49 | 99,58 | -1,90% | 2.226.155,00 |
| 09.08.2024 | 98,01 | 102,69 | 97,78 | 101,51 | 10,86% | 6.536.607,00 |
| 08.08.2024 | 92,62 | 93,32 | 91,28 | 91,57 | -1,16% | 4.359.130,00 |
| 07.08.2024 | 93,28 | 94,86 | 92,45 | 92,64 | 0,35% | 1.258.148,00 |
| 06.08.2024 | 91,98 | 94,00 | 91,47 | 92,32 | 1,10% | 1.650.192,00 |
| 05.08.2024 | 92,13 | 93,53 | 90,56 | 91,32 | -3,43% | 2.203.663,00 |
| 02.08.2024 | 95,19 | 95,60 | 93,81 | 94,56 | -0,94% | 1.220.591,00 |
| 01.08.2024 | 98,01 | 98,46 | 95,25 | 95,46 | -2,85% | 1.013.557,00 |
| 31.07.2024 | 98,12 | 98,98 | 97,75 | 98,26 | 0,39% | 847.508,00 |
| 30.07.2024 | 97,66 | 98,52 | 97,13 | 97,88 | 0,58% | 1.335.344,00 |
| 29.07.2024 | 98,95 | 98,98 | 96,97 | 97,32 | 0,36% | 1.042.515,00 |
| 26.07.2024 | 96,79 | 97,31 | 96,09 | 96,97 | 0,59% | 713.626,00 |
| 25.07.2024 | 95,43 | 98,17 | 95,28 | 96,40 | 1,24% | 1.079.645,00 |
| 24.07.2024 | 96,10 | 97,29 | 95,10 | 95,22 | -0,87% | 1.266.672,00 |
| 23.07.2024 | 96,15 | 96,45 | 95,16 | 96,06 | -0,28% | 944.378,00 |
| 22.07.2024 | 95,47 | 96,61 | 94,97 | 96,33 | 1,35% | 1.027.821,00 |
| 19.07.2024 | 96,05 | 96,18 | 94,46 | 95,05 | -0,77% | 1.425.583,00 |
| 18.07.2024 | 97,24 | 97,80 | 95,29 | 95,79 | -1,45% | 1.636.294,00 |
| 17.07.2024 | 97,00 | 97,63 | 96,10 | 97,20 | -0,29% | 876.768,00 |
| 16.07.2024 | 96,50 | 97,62 | 95,94 | 97,48 | 1,23% | 1.162.125,00 |
| 15.07.2024 | 95,38 | 96,84 | 95,28 | 96,30 | 1,22% | 809.985,00 |
| 12.07.2024 | 94,28 | 96,25 | 94,21 | 95,14 | 1,11% | 1.335.259,00 |
| 11.07.2024 | 93,63 | 95,27 | 93,62 | 94,10 | 0,34% | 1.178.646,00 |
| 10.07.2024 | 92,92 | 93,82 | 92,38 | 93,78 | 1,41% | 1.413.100,00 |
| 09.07.2024 | 93,00 | 93,05 | 91,08 | 92,48 | -0,49% | 1.715.950,00 |
| 08.07.2024 | 91,21 | 93,26 | 90,95 | 92,94 | 2,73% | 1.815.913,00 |
| 05.07.2024 | 90,39 | 90,92 | 89,95 | 90,47 | 0,15% | 880.916,00 |
| 03.07.2024 | 91,00 | 91,28 | 89,90 | 90,33 | -0,54% | 739.019,00 |
| 02.07.2024 | 89,56 | 90,94 | 89,56 | 90,82 | 1,44% | 1.069.038,00 |
| 01.07.2024 | 90,17 | 90,21 | 89,02 | 89,53 | -0,61% | 775.255,00 |
| 28.06.2024 | 90,00 | 90,47 | 89,51 | 90,08 | 0,16% | 2.069.710,00 |
| 27.06.2024 | 88,44 | 89,97 | 88,12 | 89,94 | 1,71% | 1.349.958,00 |
| 26.06.2024 | 88,00 | 89,14 | 87,83 | 88,43 | 0,23% | 914.816,00 |
| 25.06.2024 | 88,74 | 88,85 | 87,89 | 88,23 | -0,53% | 794.149,00 |
| 24.06.2024 | 89,03 | 89,98 | 88,65 | 88,70 | -0,25% | 1.106.307,00 |
| 21.06.2024 | 89,48 | 89,99 | 88,42 | 88,92 | -0,48% | 4.806.732,00 |
| 20.06.2024 | 88,65 | 89,85 | 88,09 | 89,35 | 0,98% | 1.194.415,00 |
| 18.06.2024 | 88,60 | 89,87 | 88,22 | 88,48 | -0,71% | 1.610.834,00 |
| 17.06.2024 | 88,82 | 89,43 | 88,13 | 89,11 | 0,02% | 1.157.291,00 |
| 14.06.2024 | 88,34 | 89,73 | 88,02 | 89,09 | 0,84% | 1.292.500,00 |
| 13.06.2024 | 88,00 | 88,56 | 87,59 | 88,35 | -0,05% | 1.217.173,00 |