73,275€
-21,93%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 86,01 | 86,29 | 73,39 | 73,39 | -21,81% | 8.507,00 |
| 20.02.2025 | 95,57 | 96,10 | 92,84 | 93,86 | -2,23% | 407,00 |
| 19.02.2025 | 95,47 | 96,00 | 95,47 | 96,00 | 1,27% | 108,00 |
| 18.02.2025 | 95,36 | 95,99 | 94,80 | 94,80 | -1,23% | 183,00 |
| 17.02.2025 | 95,96 | 96,07 | 95,24 | 95,98 | 0,18% | 123,00 |
| 14.02.2025 | 94,50 | 95,82 | 94,50 | 95,81 | 0,15% | 231,00 |
| 13.02.2025 | 97,30 | 97,30 | 95,67 | 95,67 | -0,88% | 156,00 |
| 12.02.2025 | 97,40 | 97,40 | 96,52 | 96,52 | -0,86% | 353,00 |
| 11.02.2025 | 99,17 | 99,17 | 97,34 | 97,36 | -3,03% | 293,00 |
| 10.02.2025 | 96,27 | 100,40 | 96,27 | 100,40 | 5,22% | 337,00 |
| 07.02.2025 | 95,61 | 95,78 | 95,42 | 95,42 | -1,35% | 398,00 |
| 06.02.2025 | 97,69 | 97,69 | 96,73 | 96,73 | 0,69% | 30,00 |
| 05.02.2025 | 96,07 | 96,07 | 96,07 | 96,07 | 0,24% | 1,00 |
| 04.02.2025 | 94,94 | 95,84 | 94,53 | 95,84 | 0,50% | 376,00 |
| 03.02.2025 | 95,66 | 96,55 | 94,84 | 95,36 | -1,88% | 402,00 |
| 31.01.2025 | 97,35 | 98,24 | 97,19 | 97,19 | -0,09% | 444,00 |
| 30.01.2025 | 96,80 | 97,28 | 96,30 | 97,28 | 1,35% | 432,00 |
| 29.01.2025 | 96,82 | 97,00 | 95,98 | 95,98 | -0,49% | 339,00 |
| 28.01.2025 | 95,57 | 96,45 | 95,57 | 96,45 | 1,80% | 78,00 |
| 27.01.2025 | 93,00 | 94,97 | 91,75 | 94,74 | 2,20% | 470,00 |
| 24.01.2025 | 91,16 | 92,70 | 90,77 | 92,70 | 2,73% | 272,00 |
| 23.01.2025 | 90,75 | 91,07 | 90,24 | 90,24 | 0,16% | 9,00 |
| 22.01.2025 | 91,36 | 91,41 | 89,88 | 90,10 | -0,34% | 117,00 |
| 21.01.2025 | 88,66 | 90,41 | 87,90 | 90,41 | 3,31% | 225,00 |
| 20.01.2025 | 87,93 | 88,10 | 87,51 | 87,51 | -2,76% | 145,00 |
| 17.01.2025 | 87,73 | 89,99 | 87,73 | 89,99 | 2,60% | 568,00 |
| 16.01.2025 | 88,13 | 88,13 | 87,53 | 87,71 | 0,13% | 276,00 |
| 15.01.2025 | 87,53 | 87,60 | 87,53 | 87,60 | -1,37% | 245,00 |
| 14.01.2025 | 87,94 | 88,92 | 87,94 | 88,82 | 1,04% | 17,00 |
| 13.01.2025 | 87,33 | 88,00 | 86,36 | 87,91 | 1,16% | 121,00 |
| 10.01.2025 | 90,05 | 90,20 | 86,90 | 86,90 | -4,01% | 80,00 |
| 09.01.2025 | 90,86 | 90,86 | 90,12 | 90,53 | 0,67% | 241,00 |
| 08.01.2025 | 89,14 | 89,93 | 89,14 | 89,93 | 0,08% | 51,00 |
| 07.01.2025 | 89,16 | 90,61 | 88,65 | 89,86 | -1,04% | 849,00 |
| 06.01.2025 | 90,30 | 91,59 | 90,30 | 90,80 | 1,32% | 154,00 |
| 03.01.2025 | 92,59 | 92,59 | 89,62 | 89,62 | -4,68% | 310,00 |
| 02.01.2025 | 91,50 | 94,08 | 90,75 | 94,02 | 2,02% | 3.279,00 |
| 30.12.2024 | 92,29 | 93,07 | 92,16 | 92,16 | -0,39% | 72,00 |
| 27.12.2024 | 93,62 | 94,33 | 92,41 | 92,52 | 0,51% | 226,00 |
| 23.12.2024 | 92,56 | 92,56 | 91,92 | 92,05 | 2,11% | 171,00 |
| 20.12.2024 | 90,15 | 90,15 | 90,15 | 90,15 | -1,62% | 15,00 |
| 19.12.2024 | 90,41 | 91,63 | 90,33 | 91,63 | -0,56% | 715,00 |
| 18.12.2024 | 92,49 | 93,00 | 92,06 | 92,15 | -0,56% | 467,00 |
| 17.12.2024 | 91,92 | 92,67 | 91,92 | 92,67 | -0,64% | 72,00 |
| 16.12.2024 | 94,01 | 94,22 | 93,23 | 93,27 | -1,53% | 376,00 |
| 13.12.2024 | 95,30 | 95,99 | 94,09 | 94,72 | -0,45% | 785,00 |
| 12.12.2024 | 95,39 | 95,39 | 94,24 | 95,15 | 0,16% | 336,00 |
| 11.12.2024 | 93,53 | 95,00 | 93,53 | 95,00 | 0,74% | 283,00 |
| 10.12.2024 | 93,62 | 94,51 | 93,33 | 94,30 | 0,60% | 310,00 |
| 09.12.2024 | 93,35 | 94,00 | 92,07 | 93,74 | 0,90% | 661,00 |
| 06.12.2024 | 92,51 | 92,90 | 92,51 | 92,90 | 0,97% | 133,00 |
| 05.12.2024 | 93,08 | 93,41 | 92,01 | 92,01 | -2,24% | 903,00 |
| 04.12.2024 | 93,37 | 94,12 | 92,62 | 94,12 | 1,42% | 359,00 |
| 03.12.2024 | 93,50 | 93,52 | 92,56 | 92,80 | -0,71% | 1.157,00 |
| 02.12.2024 | 88,87 | 93,86 | 88,87 | 93,46 | 4,45% | 1.236,00 |
| 29.11.2024 | 88,62 | 89,67 | 88,56 | 89,48 | -0,03% | 782,00 |
| 28.11.2024 | 89,51 | 89,51 | 89,51 | 89,51 | 1,72% | 6,00 |
| 27.11.2024 | 88,00 | 88,00 | 88,00 | 88,00 | -1,46% | 39,00 |
| 26.11.2024 | 89,39 | 89,39 | 89,30 | 89,30 | -0,67% | 30,00 |
| 25.11.2024 | 89,54 | 89,90 | 88,92 | 89,90 | 0,76% | 768,00 |
| 22.11.2024 | 86,94 | 89,22 | 86,87 | 89,22 | 3,55% | 943,00 |
| 21.11.2024 | 83,49 | 86,34 | 83,26 | 86,16 | 4,22% | - |
| 20.11.2024 | 82,28 | 83,03 | 81,77 | 82,67 | 0,88% | 1.565,00 |
| 19.11.2024 | 80,98 | 81,95 | 80,97 | 81,95 | 0,21% | 1.288,00 |
| 18.11.2024 | 83,36 | 83,36 | 81,37 | 81,78 | -3,71% | 879,00 |
| 15.11.2024 | 82,86 | 84,93 | 82,86 | 84,93 | 0,88% | 81,00 |
| 14.11.2024 | 84,64 | 84,78 | 83,90 | 84,19 | -0,13% | 1.024,00 |
| 13.11.2024 | 84,99 | 84,99 | 83,80 | 84,30 | -1,02% | 1.458,00 |
| 12.11.2024 | 85,91 | 85,99 | 84,76 | 85,17 | 0,63% | 552,00 |
| 11.11.2024 | 84,02 | 86,00 | 84,02 | 84,64 | 0,76% | 1.400,00 |
| 08.11.2024 | 89,69 | 91,46 | 84,00 | 84,00 | -12,65% | 2.045,00 |
| 07.11.2024 | 97,91 | 97,94 | 96,05 | 96,16 | -1,42% | 498,00 |
| 06.11.2024 | 94,00 | 97,55 | 94,00 | 97,55 | 6,23% | 390,00 |
| 05.11.2024 | 91,56 | 92,38 | 90,89 | 91,83 | -0,13% | 214,00 |
| 04.11.2024 | 91,60 | 92,39 | 91,50 | 91,95 | -0,71% | 546,00 |
| 01.11.2024 | 92,64 | 93,27 | 92,61 | 92,61 | -0,31% | 194,00 |
| 31.10.2024 | 92,99 | 92,99 | 92,78 | 92,90 | -0,84% | 605,00 |
| 30.10.2024 | 94,10 | 94,10 | 93,69 | 93,69 | -1,58% | 150,00 |
| 29.10.2024 | 95,14 | 95,80 | 94,61 | 95,19 | 1,08% | 684,00 |
| 28.10.2024 | 94,42 | 94,42 | 94,17 | 94,17 | -0,60% | 59,00 |
| 25.10.2024 | 94,74 | 94,74 | 94,74 | 94,74 | -1,04% | 85,00 |
| 24.10.2024 | 94,70 | 95,74 | 94,70 | 95,74 | -0,13% | 86,00 |
| 23.10.2024 | 97,02 | 97,89 | 95,86 | 95,86 | -1,65% | 234,00 |
| 22.10.2024 | 97,29 | 97,84 | 97,29 | 97,47 | -0,79% | 240,00 |
| 21.10.2024 | 98,49 | 98,49 | 97,27 | 98,25 | -0,04% | 327,00 |
| 18.10.2024 | 96,11 | 98,30 | 96,11 | 98,29 | 1,57% | 215,00 |
| 17.10.2024 | 94,81 | 97,01 | 94,81 | 96,77 | 2,21% | 401,00 |
| 16.10.2024 | 94,38 | 95,25 | 94,38 | 94,68 | -1,17% | 48,00 |
| 15.10.2024 | 95,23 | 96,13 | 94,35 | 95,80 | 0,84% | - |
| 14.10.2024 | 95,77 | 95,77 | 95,00 | 95,00 | 0,00% | 68,00 |
| 11.10.2024 | 94,99 | 95,00 | 94,67 | 95,00 | 0,52% | 117,00 |
| 10.10.2024 | 94,14 | 94,94 | 93,91 | 94,51 | 0,07% | 314,00 |
| 09.10.2024 | 93,00 | 94,44 | 93,00 | 94,44 | 2,89% | 216,00 |
| 08.10.2024 | 91,68 | 92,57 | 91,63 | 91,79 | 0,00% | 73,00 |
| 07.10.2024 | 92,65 | 92,65 | 91,79 | 91,79 | 0,32% | 11,00 |
| 04.10.2024 | 91,50 | 91,50 | 91,50 | 91,50 | 0,44% | 100,00 |
| 03.10.2024 | 91,07 | 91,10 | 91,07 | 91,10 | 0,70% | 108,00 |
| 02.10.2024 | 90,47 | 90,47 | 90,47 | 90,47 | -0,02% | 513,00 |
| 01.10.2024 | 90,23 | 90,98 | 89,66 | 90,49 | 0,11% | 260,00 |
| 30.09.2024 | 90,53 | 90,89 | 90,34 | 90,39 | -0,89% | 43,00 |