76,420$
-0,87%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 77,03 | 77,86 | 76,55 | 76,60 | -0,64% | 1.779.445,00 |
| 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 |
| 21.05.2025 | 76,53 | 77,79 | 76,20 | 76,42 | -1,38% | 1.671.073,00 |
| 20.05.2025 | 77,72 | 78,90 | 77,21 | 77,49 | -0,49% | 2.523.821,00 |
| 19.05.2025 | 76,80 | 78,20 | 76,41 | 77,87 | -0,21% | 2.806.679,00 |
| 16.05.2025 | 76,95 | 78,05 | 76,23 | 78,03 | 1,99% | 3.469.649,00 |
| 15.05.2025 | 77,39 | 77,39 | 74,85 | 76,51 | -1,29% | 16.311.948,00 |
| 14.05.2025 | 77,74 | 79,11 | 77,25 | 77,51 | -1,81% | 3.484.557,00 |
| 13.05.2025 | 79,30 | 79,50 | 78,11 | 78,94 | 0,19% | 2.028.155,00 |
| 12.05.2025 | 79,01 | 79,70 | 77,62 | 78,79 | 3,33% | 3.565.871,00 |
| 09.05.2025 | 83,00 | 83,89 | 76,20 | 76,25 | -10,76% | 5.837.365,00 |
| 08.05.2025 | 83,70 | 86,15 | 83,36 | 85,44 | 3,11% | 3.813.530,00 |
| 07.05.2025 | 82,84 | 83,44 | 82,17 | 82,86 | -0,01% | 2.221.875,00 |
| 06.05.2025 | 82,54 | 83,56 | 82,15 | 82,87 | -0,28% | 1.267.995,00 |
| 05.05.2025 | 82,17 | 84,05 | 81,91 | 83,10 | 0,68% | 1.575.657,00 |
| 02.05.2025 | 82,21 | 83,04 | 81,64 | 82,54 | 1,76% | 1.340.815,00 |
| 01.05.2025 | 81,30 | 81,93 | 80,34 | 81,11 | 0,66% | 1.156.499,00 |
| 30.04.2025 | 79,61 | 80,80 | 78,96 | 80,58 | -0,49% | 1.065.890,00 |
| 29.04.2025 | 80,06 | 81,47 | 79,53 | 80,98 | 1,00% | 1.266.891,00 |
| 28.04.2025 | 79,85 | 81,04 | 79,32 | 80,18 | 0,49% | 1.354.592,00 |
| 25.04.2025 | 79,20 | 80,38 | 78,76 | 79,79 | 0,74% | 1.307.215,00 |
| 24.04.2025 | 75,87 | 79,57 | 75,55 | 79,20 | 4,39% | 2.048.177,00 |
| 23.04.2025 | 75,89 | 77,00 | 75,02 | 75,87 | 2,99% | 2.079.971,00 |
| 22.04.2025 | 73,48 | 74,02 | 72,39 | 73,67 | 2,43% | 1.582.638,00 |
| 21.04.2025 | 72,77 | 73,01 | 71,28 | 71,92 | -2,10% | 1.067.025,00 |
| 17.04.2025 | 74,00 | 74,30 | 73,20 | 73,46 | -0,47% | 1.613.376,00 |
| 16.04.2025 | 73,84 | 75,58 | 73,25 | 73,81 | -0,94% | 1.457.637,00 |
| 15.04.2025 | 74,17 | 74,84 | 73,85 | 74,51 | 0,49% | 936.690,00 |
| 14.04.2025 | 74,67 | 75,15 | 73,39 | 74,15 | 0,14% | 1.251.215,00 |
| 11.04.2025 | 72,72 | 74,51 | 71,81 | 74,05 | 2,11% | 2.515.492,00 |
| 10.04.2025 | 74,32 | 74,90 | 70,75 | 72,52 | -4,97% | 2.030.611,00 |
| 09.04.2025 | 67,60 | 76,80 | 67,51 | 76,31 | 11,88% | 3.885.696,00 |
| 08.04.2025 | 73,77 | 73,85 | 67,63 | 68,21 | -3,83% | 3.590.079,00 |
| 07.04.2025 | 72,64 | 74,80 | 69,50 | 70,93 | -3,75% | 3.456.575,00 |
| 04.04.2025 | 77,05 | 77,23 | 73,42 | 73,69 | -6,46% | 2.611.460,00 |
| 03.04.2025 | 79,51 | 80,88 | 78,56 | 78,78 | -3,49% | 1.665.261,00 |
| 02.04.2025 | 79,48 | 81,99 | 79,17 | 81,63 | 1,28% | 925.128,00 |
| 01.04.2025 | 80,22 | 81,00 | 79,34 | 80,60 | 0,11% | 1.602.804,00 |
| 31.03.2025 | 79,39 | 80,97 | 78,36 | 80,51 | 0,57% | 1.691.212,00 |
| 28.03.2025 | 80,95 | 81,20 | 79,33 | 80,05 | -1,85% | 1.683.243,00 |
| 27.03.2025 | 81,13 | 82,00 | 80,25 | 81,56 | 0,11% | 1.189.010,00 |
| 26.03.2025 | 81,90 | 82,22 | 80,79 | 81,47 | -0,46% | 1.255.230,00 |
| 25.03.2025 | 82,96 | 83,28 | 81,58 | 81,85 | -1,11% | 2.085.235,00 |
| 24.03.2025 | 82,35 | 83,02 | 81,74 | 82,77 | 2,13% | 1.794.953,00 |
| 21.03.2025 | 80,87 | 81,42 | 80,25 | 81,04 | -0,63% | 3.875.424,00 |
| 20.03.2025 | 81,76 | 82,58 | 81,35 | 81,55 | -1,04% | 1.861.260,00 |
| 19.03.2025 | 82,46 | 83,07 | 81,44 | 82,41 | 0,43% | 1.701.101,00 |
| 18.03.2025 | 83,37 | 83,38 | 81,71 | 82,06 | -0,88% | 1.668.085,00 |
| 17.03.2025 | 80,52 | 83,69 | 80,38 | 82,79 | 2,55% | 2.563.712,00 |
| 14.03.2025 | 79,75 | 81,51 | 79,28 | 80,73 | 2,63% | 2.371.295,00 |
| 13.03.2025 | 79,21 | 80,53 | 78,60 | 78,66 | -1,26% | 2.446.924,00 |
| 12.03.2025 | 81,34 | 81,71 | 79,32 | 79,66 | -1,22% | 4.564.809,00 |
| 11.03.2025 | 83,83 | 84,16 | 80,55 | 80,64 | -4,15% | 4.335.410,00 |
| 10.03.2025 | 86,48 | 87,38 | 83,81 | 84,14 | -3,87% | 3.872.829,00 |
| 07.03.2025 | 82,34 | 88,01 | 82,13 | 87,52 | 5,69% | 4.499.972,00 |
| 06.03.2025 | 81,86 | 83,45 | 81,73 | 82,81 | -0,05% | 2.228.076,00 |
| 05.03.2025 | 81,73 | 82,98 | 81,13 | 82,85 | 0,79% | 2.424.106,00 |
| 04.03.2025 | 80,55 | 82,73 | 79,90 | 82,20 | 1,48% | 3.099.863,00 |
| 03.03.2025 | 81,29 | 83,11 | 80,43 | 81,00 | 0,40% | 3.941.620,00 |
| 28.02.2025 | 79,68 | 81,66 | 79,13 | 80,68 | 3,62% | 5.814.952,00 |
| 27.02.2025 | 79,60 | 80,08 | 77,82 | 77,86 | -2,16% | 3.679.147,00 |
| 26.02.2025 | 78,12 | 79,94 | 77,64 | 79,58 | 2,00% | 3.708.574,00 |
| 25.02.2025 | 77,50 | 78,79 | 76,60 | 78,02 | 0,49% | 4.070.359,00 |
| 24.02.2025 | 77,90 | 79,70 | 75,50 | 77,64 | 1,19% | 6.990.355,00 |
| 21.02.2025 | 89,00 | 89,89 | 76,50 | 76,73 | -21,73% | 20.732.287,00 |
| 20.02.2025 | 100,34 | 100,66 | 97,22 | 98,03 | -2,22% | 2.813.291,00 |
| 19.02.2025 | 98,95 | 100,32 | 97,44 | 100,26 | 0,95% | 2.222.573,00 |
| 18.02.2025 | 100,01 | 100,30 | 98,51 | 99,32 | -0,69% | 1.733.349,00 |
| 14.02.2025 | 100,06 | 101,62 | 99,70 | 100,01 | 0,35% | 1.466.571,00 |
| 13.02.2025 | 100,58 | 100,75 | 98,97 | 99,66 | -1,39% | 1.964.209,00 |
| 12.02.2025 | 100,69 | 101,39 | 99,86 | 101,06 | -0,32% | 1.336.071,00 |
| 11.02.2025 | 101,34 | 101,72 | 100,56 | 101,38 | -0,71% | 1.618.714,00 |
| 10.02.2025 | 100,37 | 103,75 | 99,96 | 102,10 | 2,47% | 3.112.048,00 |
| 07.02.2025 | 99,73 | 100,11 | 98,56 | 99,64 | 0,03% | 1.484.461,00 |
| 06.02.2025 | 100,95 | 101,83 | 99,49 | 99,61 | -1,27% | 1.444.507,00 |
| 05.02.2025 | 99,97 | 101,02 | 99,01 | 100,89 | 1,02% | 1.273.340,00 |
| 04.02.2025 | 97,68 | 99,97 | 97,68 | 99,87 | 1,91% | 1.457.990,00 |
| 03.02.2025 | 98,40 | 98,70 | 96,76 | 98,00 | -1,90% | 1.787.357,00 |
| 31.01.2025 | 101,95 | 102,37 | 99,74 | 99,90 | -1,56% | 1.526.484,00 |
| 30.01.2025 | 101,04 | 101,87 | 100,51 | 101,48 | 1,07% | 1.805.793,00 |
| 29.01.2025 | 100,60 | 101,00 | 99,58 | 100,41 | -0,13% | 1.365.785,00 |
| 28.01.2025 | 99,95 | 100,77 | 98,90 | 100,54 | 0,87% | 1.865.990,00 |
| 27.01.2025 | 97,00 | 100,15 | 96,90 | 99,67 | 2,02% | 2.463.623,00 |
| 24.01.2025 | 96,14 | 97,77 | 95,87 | 97,70 | 1,89% | 1.805.752,00 |
| 23.01.2025 | 95,20 | 96,05 | 93,48 | 95,89 | 0,82% | 1.357.583,00 |
| 22.01.2025 | 94,85 | 95,13 | 93,30 | 95,11 | 0,42% | 1.342.338,00 |
| 21.01.2025 | 92,00 | 94,97 | 91,86 | 94,71 | 4,07% | 2.960.392,00 |
| 17.01.2025 | 91,72 | 92,55 | 90,96 | 91,01 | 0,56% | 2.346.457,00 |
| 16.01.2025 | 90,02 | 90,96 | 89,55 | 90,50 | -0,02% | 1.142.227,00 |
| 15.01.2025 | 91,57 | 91,92 | 90,06 | 90,52 | -0,07% | 1.094.778,00 |
| 14.01.2025 | 89,88 | 91,41 | 89,66 | 90,58 | 1,08% | 1.188.818,00 |
| 13.01.2025 | 88,95 | 90,16 | 88,50 | 89,61 | 0,76% | 1.529.685,00 |
| 10.01.2025 | 92,35 | 92,64 | 88,82 | 88,93 | -4,75% | 2.434.328,00 |