66,885€
0,05%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
Ask:
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 69,08 | 70,48 | 68,60 | 70,48 | -0,48% | 1.939,00 |
| 13.05.2025 | 70,33 | 70,93 | 70,33 | 70,82 | -0,01% | 181,00 |
| 12.05.2025 | 69,15 | 71,08 | 69,12 | 70,83 | 4,35% | 2.636,00 |
| 09.05.2025 | 74,69 | 75,20 | 67,88 | 67,88 | -11,48% | 1.275,00 |
| 08.05.2025 | 73,77 | 76,68 | 73,73 | 76,68 | 5,21% | 321,00 |
| 07.05.2025 | 73,70 | 73,70 | 72,85 | 72,88 | -0,49% | 181,00 |
| 06.05.2025 | 72,94 | 73,24 | 72,94 | 73,24 | -0,49% | 2,00 |
| 05.05.2025 | 72,87 | 74,07 | 72,04 | 73,60 | 0,51% | 183,00 |
| 02.05.2025 | 71,14 | 73,23 | 71,14 | 73,23 | 3,78% | 587,00 |
| 30.04.2025 | 70,51 | 70,56 | 69,76 | 70,56 | -0,45% | 770,00 |
| 29.04.2025 | 70,88 | 70,88 | 70,88 | 70,88 | 0,00% | 5,00 |
| 28.04.2025 | 70,14 | 71,07 | 70,14 | 70,88 | 0,94% | 1.034,00 |
| 25.04.2025 | 69,95 | 70,22 | 69,70 | 70,22 | 1,52% | 540,00 |
| 24.04.2025 | 66,75 | 69,17 | 66,75 | 69,17 | 3,25% | 189,00 |
| 23.04.2025 | 66,09 | 67,21 | 66,09 | 66,99 | 6,93% | 129,00 |
| 22.04.2025 | 62,60 | 62,65 | 62,60 | 62,65 | -4,01% | 65,00 |
| 17.04.2025 | 65,20 | 65,27 | 64,33 | 65,27 | 0,71% | 1.908,00 |
| 16.04.2025 | 64,81 | 64,81 | 64,81 | 64,81 | -1,52% | 12,00 |
| 15.04.2025 | 65,31 | 66,36 | 64,64 | 65,81 | 0,38% | 333,00 |
| 14.04.2025 | 65,02 | 66,17 | 65,02 | 65,56 | 0,29% | 366,00 |
| 11.04.2025 | 64,54 | 65,37 | 63,79 | 65,37 | 3,42% | 128,00 |
| 10.04.2025 | 69,66 | 69,87 | 63,21 | 63,21 | -7,37% | 232,00 |
| 09.04.2025 | 62,11 | 69,08 | 60,01 | 68,24 | 10,03% | 686,00 |
| 08.04.2025 | 65,94 | 67,35 | 62,02 | 62,02 | -4,53% | 1.025,00 |
| 07.04.2025 | 65,88 | 66,06 | 63,36 | 64,96 | -3,35% | 2.624,00 |
| 04.04.2025 | 70,53 | 70,53 | 67,21 | 67,21 | -6,07% | 438,00 |
| 03.04.2025 | 73,50 | 73,50 | 71,14 | 71,55 | -4,60% | 904,00 |
| 02.04.2025 | 74,31 | 75,00 | 74,06 | 75,00 | 1,13% | 189,00 |
| 01.04.2025 | 74,66 | 74,82 | 74,16 | 74,16 | 0,50% | 475,00 |
| 31.03.2025 | 73,39 | 73,97 | 72,49 | 73,79 | 0,12% | 362,00 |
| 28.03.2025 | 75,59 | 75,59 | 73,43 | 73,70 | -2,67% | 292,00 |
| 27.03.2025 | 75,75 | 75,75 | 75,72 | 75,72 | 0,08% | 266,00 |
| 26.03.2025 | 75,83 | 75,83 | 75,58 | 75,66 | -1,03% | 326,00 |
| 25.03.2025 | 76,45 | 76,46 | 76,36 | 76,45 | 0,14% | 139,00 |
| 24.03.2025 | 75,55 | 76,65 | 75,41 | 76,34 | 1,42% | 707,00 |
| 21.03.2025 | 75,19 | 75,27 | 75,00 | 75,27 | -1,00% | 269,00 |
| 20.03.2025 | 76,06 | 76,06 | 75,60 | 76,03 | 0,50% | 115,00 |
| 19.03.2025 | 75,46 | 75,65 | 75,00 | 75,65 | 1,29% | 753,00 |
| 18.03.2025 | 75,53 | 75,85 | 74,69 | 74,69 | -2,26% | 531,00 |
| 17.03.2025 | 73,63 | 76,42 | 73,63 | 76,42 | 2,45% | 1.006,00 |
| 14.03.2025 | 73,04 | 74,60 | 72,70 | 74,59 | 2,46% | 596,00 |
| 13.03.2025 | 73,11 | 74,01 | 72,80 | 72,80 | -0,90% | 401,00 |
| 12.03.2025 | 73,92 | 74,70 | 72,98 | 73,46 | -0,74% | 1.015,00 |
| 11.03.2025 | 77,50 | 77,68 | 74,01 | 74,01 | -4,90% | 855,00 |
| 10.03.2025 | 80,03 | 80,76 | 77,82 | 77,82 | -3,04% | 2.090,00 |
| 07.03.2025 | 76,83 | 80,86 | 76,06 | 80,26 | 5,05% | 545,00 |
| 06.03.2025 | 76,33 | 76,67 | 75,53 | 76,40 | -0,04% | 734,00 |
| 05.03.2025 | 77,27 | 77,49 | 75,95 | 76,43 | -1,15% | 429,00 |
| 04.03.2025 | 77,73 | 77,73 | 76,09 | 77,32 | 0,27% | 1.243,00 |
| 03.03.2025 | 77,86 | 78,93 | 77,07 | 77,11 | -0,63% | 848,00 |
| 28.02.2025 | 75,68 | 78,30 | 74,51 | 77,60 | 3,16% | 7.054,00 |
| 27.02.2025 | 76,52 | 76,88 | 75,22 | 75,22 | -0,71% | 706,00 |
| 26.02.2025 | 74,93 | 76,27 | 74,23 | 75,76 | 2,07% | 505,00 |
| 25.02.2025 | 74,28 | 74,57 | 73,15 | 74,22 | -0,01% | 1.326,00 |
| 24.02.2025 | 73,92 | 76,05 | 72,50 | 74,23 | 1,14% | 5.921,00 |
| 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 |