60,560€
-3,89%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |