64,305€
0,81%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 63,94 | 64,14 | 63,88 | 64,13 | 0,53% | - |
| 30.09.2025 | 65,04 | 65,04 | 63,79 | 63,79 | -1,76% | 40,00 |
| 29.09.2025 | 65,14 | 65,14 | 64,74 | 64,93 | 0,67% | 186,00 |
| 26.09.2025 | 64,32 | 64,96 | 64,32 | 64,50 | -1,01% | 49,00 |
| 25.09.2025 | 64,66 | 65,16 | 64,66 | 65,16 | 0,85% | 255,00 |
| 24.09.2025 | 64,23 | 64,61 | 63,74 | 64,61 | 1,30% | 211,00 |
| 23.09.2025 | 64,78 | 65,15 | 63,78 | 63,78 | -2,01% | 477,00 |
| 22.09.2025 | 65,23 | 65,23 | 64,41 | 65,09 | 0,28% | 621,00 |
| 19.09.2025 | 65,21 | 66,10 | 64,91 | 64,91 | -0,06% | 119,00 |
| 18.09.2025 | 65,45 | 65,45 | 64,95 | 64,95 | 1,64% | 79,00 |
| 17.09.2025 | 64,11 | 64,67 | 63,90 | 63,90 | -0,34% | 112,00 |
| 16.09.2025 | 65,26 | 65,26 | 64,11 | 64,12 | -0,91% | 104,00 |
| 15.09.2025 | 65,30 | 65,73 | 64,43 | 64,71 | -3,93% | 1.303,00 |
| 12.09.2025 | 67,42 | 67,51 | 66,91 | 67,36 | 2,68% | - |
| 11.09.2025 | 65,47 | 65,96 | 65,47 | 65,60 | -0,33% | 56,00 |
| 10.09.2025 | 67,15 | 67,15 | 65,82 | 65,82 | -1,08% | 796,00 |
| 09.09.2025 | 66,54 | 66,54 | 66,54 | 66,54 | 0,38% | 4,00 |
| 08.09.2025 | 66,90 | 67,07 | 66,29 | 66,29 | -1,73% | 253,00 |
| 05.09.2025 | 66,29 | 67,46 | 66,29 | 67,46 | 2,20% | 109,00 |
| 04.09.2025 | 66,77 | 66,77 | 66,01 | 66,01 | -0,20% | 42,00 |
| 03.09.2025 | 65,85 | 66,14 | 65,56 | 66,14 | 0,82% | 28,00 |
| 02.09.2025 | 67,35 | 67,44 | 65,60 | 65,60 | -2,37% | 94,00 |
| 01.09.2025 | 67,86 | 67,86 | 67,19 | 67,19 | -0,49% | 89,00 |
| 29.08.2025 | 66,92 | 67,52 | 66,44 | 67,52 | 0,84% | 273,00 |
| 28.08.2025 | 67,68 | 67,68 | 66,96 | 66,96 | 0,21% | 102,00 |
| 27.08.2025 | 65,95 | 66,87 | 65,95 | 66,82 | 1,41% | 295,00 |
| 26.08.2025 | 65,45 | 65,89 | 65,29 | 65,89 | -0,17% | 76,00 |
| 25.08.2025 | 65,94 | 66,12 | 65,88 | 66,00 | 0,50% | 219,00 |
| 22.08.2025 | 65,67 | 65,67 | 65,67 | 65,67 | 0,58% | 15,00 |
| 21.08.2025 | 65,29 | 65,29 | 65,29 | 65,29 | 0,65% | 30,00 |
| 20.08.2025 | 65,34 | 65,34 | 64,87 | 64,87 | -0,80% | 75,00 |
| 19.08.2025 | 64,20 | 65,39 | 64,08 | 65,39 | 1,66% | 539,00 |
| 18.08.2025 | 63,81 | 64,32 | 63,81 | 64,32 | 1,20% | 99,00 |
| 15.08.2025 | 63,82 | 64,38 | 63,20 | 63,56 | -0,64% | 397,00 |
| 14.08.2025 | 64,69 | 64,81 | 63,67 | 63,97 | -0,64% | 544,00 |
| 13.08.2025 | 62,32 | 64,38 | 60,61 | 64,38 | 5,71% | 1.847,00 |
| 12.08.2025 | 60,62 | 61,38 | 60,61 | 60,90 | -0,98% | 249,00 |
| 11.08.2025 | 60,41 | 61,60 | 60,41 | 61,50 | 1,18% | 305,00 |
| 08.08.2025 | 66,15 | 66,15 | 60,55 | 60,78 | -3,54% | 1.479,00 |
| 07.08.2025 | 63,58 | 64,69 | 63,01 | 63,01 | -1,01% | 1.473,00 |
| 06.08.2025 | 64,23 | 64,23 | 63,30 | 63,65 | -0,45% | 463,00 |
| 05.08.2025 | 64,84 | 64,84 | 63,94 | 63,94 | -2,05% | 198,00 |
| 04.08.2025 | 64,77 | 65,52 | 64,60 | 65,28 | 1,30% | 417,00 |
| 01.08.2025 | 66,96 | 66,96 | 63,90 | 64,44 | -5,10% | 440,00 |
| 31.07.2025 | 68,74 | 68,74 | 67,90 | 67,90 | -1,15% | 721,00 |
| 30.07.2025 | 69,18 | 69,18 | 68,61 | 68,69 | 0,12% | 150,00 |
| 29.07.2025 | 68,58 | 69,56 | 68,58 | 68,61 | -0,20% | 67,00 |
| 28.07.2025 | 69,47 | 69,64 | 68,75 | 68,75 | -0,16% | 640,00 |
| 25.07.2025 | 68,38 | 69,23 | 68,38 | 68,86 | 0,76% | 42,00 |
| 24.07.2025 | 68,16 | 68,34 | 68,16 | 68,34 | -0,07% | 2,00 |
| 23.07.2025 | 68,45 | 69,00 | 68,15 | 68,39 | 0,81% | 1.066,00 |
| 22.07.2025 | 67,64 | 67,84 | 67,64 | 67,84 | -0,60% | 194,00 |
| 21.07.2025 | 68,09 | 68,25 | 68,09 | 68,25 | 1,10% | 290,00 |
| 18.07.2025 | 66,93 | 67,51 | 66,84 | 67,51 | 0,76% | 368,00 |
| 17.07.2025 | 66,49 | 67,00 | 66,11 | 67,00 | 0,99% | 462,00 |
| 16.07.2025 | 65,68 | 66,53 | 64,72 | 66,34 | -0,03% | 1.206,00 |
| 15.07.2025 | 66,00 | 66,73 | 65,89 | 66,36 | 0,47% | 449,00 |
| 14.07.2025 | 66,33 | 66,33 | 65,81 | 66,05 | -0,53% | 129,00 |
| 11.07.2025 | 66,93 | 66,93 | 66,40 | 66,40 | -2,41% | 191,00 |
| 10.07.2025 | 68,84 | 68,89 | 68,03 | 68,04 | -1,18% | 397,00 |
| 09.07.2025 | 69,03 | 69,03 | 68,62 | 68,85 | 0,12% | 112,00 |
| 08.07.2025 | 67,25 | 68,77 | 67,25 | 68,77 | 1,82% | 245,00 |
| 07.07.2025 | 67,34 | 67,71 | 67,34 | 67,54 | 0,31% | 478,00 |
| 04.07.2025 | 67,33 | 67,33 | 67,33 | 67,33 | -0,71% | 10,00 |
| 03.07.2025 | 67,13 | 68,39 | 67,13 | 67,81 | 0,21% | 313,00 |
| 02.07.2025 | 67,44 | 67,67 | 67,34 | 67,67 | -1,51% | 177,00 |
| 01.07.2025 | 67,64 | 68,71 | 67,14 | 68,71 | 1,55% | 39,00 |
| 30.06.2025 | 68,51 | 68,51 | 67,66 | 67,66 | -0,72% | 426,00 |
| 27.06.2025 | 68,51 | 68,51 | 67,93 | 68,15 | -0,34% | 253,00 |
| 26.06.2025 | 68,17 | 68,38 | 68,17 | 68,38 | 0,00% | 5,00 |
| 25.06.2025 | 68,94 | 68,94 | 68,38 | 68,38 | -0,65% | 25,00 |
| 24.06.2025 | 68,94 | 69,15 | 68,83 | 68,83 | 2,41% | 87,00 |
| 23.06.2025 | 67,63 | 68,19 | 67,21 | 67,21 | -2,25% | 178,00 |
| 20.06.2025 | 68,27 | 68,76 | 67,76 | 68,76 | 1,12% | 261,00 |
| 19.06.2025 | 68,42 | 68,42 | 67,95 | 68,00 | -0,77% | 341,00 |
| 18.06.2025 | 68,77 | 68,80 | 68,44 | 68,53 | -0,19% | 178,00 |
| 17.06.2025 | 68,65 | 68,66 | 68,16 | 68,66 | -0,49% | 1.540,00 |
| 16.06.2025 | 67,00 | 69,00 | 66,70 | 69,00 | 3,11% | 1.167,00 |
| 13.06.2025 | 67,53 | 67,86 | 66,92 | 66,92 | -1,34% | 1.184,00 |
| 12.06.2025 | 67,40 | 68,85 | 67,05 | 67,83 | -1,98% | 1.545,00 |
| 11.06.2025 | 68,69 | 69,39 | 68,69 | 69,20 | 0,98% | 253,00 |
| 10.06.2025 | 68,48 | 69,10 | 68,10 | 68,53 | -0,33% | 451,00 |
| 09.06.2025 | 67,69 | 68,76 | 67,69 | 68,76 | 2,00% | 110,00 |
| 06.06.2025 | 67,30 | 67,41 | 66,70 | 67,41 | 1,13% | 243,00 |
| 05.06.2025 | 67,46 | 67,46 | 66,66 | 66,66 | -0,94% | 4,00 |
| 04.06.2025 | 68,14 | 68,14 | 67,29 | 67,29 | -0,58% | 140,00 |
| 03.06.2025 | 66,24 | 67,68 | 66,24 | 67,68 | 1,91% | 76,00 |
| 02.06.2025 | 66,46 | 66,46 | 65,88 | 66,41 | 0,32% | 242,00 |
| 30.05.2025 | 67,06 | 67,37 | 66,20 | 66,20 | -0,97% | 100,00 |
| 29.05.2025 | 67,28 | 67,87 | 66,85 | 66,85 | -2,48% | 336,00 |
| 28.05.2025 | 68,55 | 68,55 | 68,55 | 68,55 | -0,03% | 50,00 |
| 27.05.2025 | 67,30 | 68,57 | 67,30 | 68,57 | 1,98% | 211,00 |
| 26.05.2025 | 67,05 | 67,39 | 67,04 | 67,24 | -0,04% | - |
| 23.05.2025 | 67,42 | 67,42 | 67,00 | 67,27 | -1,75% | 418,00 |
| 22.05.2025 | 67,86 | 68,47 | 67,86 | 68,47 | 1,44% | 237,00 |
| 21.05.2025 | 68,46 | 68,46 | 67,50 | 67,50 | -3,00% | 180,00 |
| 20.05.2025 | 68,63 | 69,59 | 68,63 | 69,59 | -0,11% | 420,00 |
| 19.05.2025 | 68,97 | 69,67 | 68,30 | 69,67 | 0,24% | 534,00 |
| 16.05.2025 | 67,94 | 69,68 | 67,94 | 69,50 | 2,06% | 563,00 |
| 15.05.2025 | 69,24 | 69,25 | 67,05 | 68,10 | -3,38% | 526,00 |