77,425€
-0,37%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 77,52 | 77,82 | 77,36 | 77,44 | -0,35% | - |
| 03.02.2026 | 82,28 | 82,28 | 77,71 | 77,71 | -4,97% | 462,00 |
| 02.02.2026 | 80,85 | 82,69 | 80,85 | 81,77 | -0,50% | 332,00 |
| 30.01.2026 | 82,54 | 83,40 | 81,55 | 82,18 | -1,23% | - |
| 29.01.2026 | 85,38 | 85,80 | 82,50 | 83,20 | -2,97% | - |
| 28.01.2026 | 86,17 | 86,99 | 85,40 | 85,75 | -0,98% | - |
| 27.01.2026 | 82,94 | 87,47 | 82,71 | 86,60 | 5,11% | - |
| 26.01.2026 | 80,49 | 82,71 | 80,20 | 82,39 | 2,30% | - |
| 23.01.2026 | 82,05 | 82,99 | 80,53 | 80,53 | -2,40% | 222,00 |
| 22.01.2026 | 80,89 | 82,60 | 80,89 | 82,51 | 2,56% | 1.175,00 |
| 21.01.2026 | 76,18 | 80,45 | 76,10 | 80,45 | 5,66% | 143,00 |
| 20.01.2026 | 78,80 | 78,83 | 76,14 | 76,14 | -3,94% | 879,00 |
| 19.01.2026 | 80,19 | 80,30 | 79,26 | 79,26 | -1,91% | 324,00 |
| 16.01.2026 | 80,19 | 81,53 | 80,19 | 80,80 | 4,18% | 508,00 |
| 15.01.2026 | 78,32 | 78,32 | 77,56 | 77,56 | -0,39% | 32,00 |
| 14.01.2026 | 76,44 | 77,86 | 76,01 | 77,86 | 2,00% | 250,00 |
| 13.01.2026 | 78,61 | 78,61 | 76,33 | 76,33 | -3,58% | 437,00 |
| 12.01.2026 | 76,90 | 80,06 | 76,41 | 79,16 | 6,01% | 1.241,00 |
| 09.01.2026 | 74,02 | 74,67 | 73,27 | 74,67 | 1,30% | 236,00 |
| 08.01.2026 | 75,00 | 75,00 | 73,71 | 73,71 | -1,98% | 100,00 |
| 07.01.2026 | 76,40 | 76,40 | 75,15 | 75,20 | 0,51% | 184,00 |
| 06.01.2026 | 73,43 | 74,82 | 72,91 | 74,82 | 1,38% | 71,00 |
| 05.01.2026 | 72,56 | 74,46 | 72,52 | 73,80 | 1,10% | 399,00 |
| 02.01.2026 | 73,94 | 76,00 | 72,25 | 73,00 | -2,45% | 742,00 |
| 30.12.2025 | 74,58 | 75,30 | 74,58 | 74,83 | 0,17% | 271,00 |
| 29.12.2025 | 75,47 | 75,47 | 74,60 | 74,70 | -1,16% | 827,00 |
| 23.12.2025 | 76,10 | 76,36 | 75,31 | 75,58 | -1,36% | 66,00 |
| 22.12.2025 | 76,00 | 76,62 | 75,60 | 76,62 | 0,98% | 481,00 |
| 19.12.2025 | 76,00 | 76,00 | 75,88 | 75,88 | 0,38% | 345,00 |
| 18.12.2025 | 74,42 | 75,59 | 74,42 | 75,59 | 0,63% | 90,00 |
| 17.12.2025 | 75,12 | 75,12 | 75,12 | 75,12 | 0,72% | 31,00 |
| 16.12.2025 | 73,16 | 74,58 | 73,16 | 74,58 | 0,43% | 154,00 |
| 15.12.2025 | 73,85 | 76,33 | 73,85 | 74,26 | 1,61% | 1.631,00 |
| 12.12.2025 | 73,23 | 73,23 | 72,96 | 73,08 | 0,25% | 192,00 |
| 11.12.2025 | 74,04 | 74,04 | 72,90 | 72,90 | -1,51% | 84,00 |
| 10.12.2025 | 73,25 | 74,02 | 73,17 | 74,02 | 1,40% | 1.122,00 |
| 09.12.2025 | 73,04 | 73,04 | 73,00 | 73,00 | 0,23% | 19,00 |
| 08.12.2025 | 71,24 | 73,31 | 71,24 | 72,83 | 2,38% | 39,00 |
| 05.12.2025 | 73,89 | 74,95 | 71,14 | 71,14 | -5,56% | 541,00 |
| 04.12.2025 | 75,94 | 75,94 | 75,04 | 75,33 | -0,21% | 187,00 |
| 03.12.2025 | 74,95 | 75,49 | 74,95 | 75,49 | 0,71% | 381,00 |
| 02.12.2025 | 75,96 | 75,96 | 74,72 | 74,96 | -1,59% | 293,00 |
| 01.12.2025 | 76,42 | 77,14 | 75,49 | 76,17 | -1,47% | 527,00 |
| 28.11.2025 | 76,97 | 77,63 | 76,97 | 77,31 | 0,69% | 238,00 |
| 27.11.2025 | 76,83 | 77,64 | 76,78 | 76,78 | -1,07% | 221,00 |
| 26.11.2025 | 78,90 | 78,93 | 77,61 | 77,61 | -0,70% | 60,00 |
| 25.11.2025 | 77,83 | 78,16 | 77,51 | 78,16 | 0,55% | 446,00 |
| 24.11.2025 | 77,13 | 77,87 | 76,66 | 77,73 | 0,61% | 1.086,00 |
| 21.11.2025 | 76,30 | 78,00 | 75,94 | 77,26 | 2,13% | 605,00 |
| 20.11.2025 | 77,07 | 77,07 | 75,65 | 75,65 | 0,20% | 37,00 |
| 19.11.2025 | 75,41 | 75,70 | 75,41 | 75,50 | -0,76% | 164,00 |
| 18.11.2025 | 74,94 | 76,08 | 74,09 | 76,08 | -0,12% | 785,00 |
| 17.11.2025 | 75,59 | 76,17 | 74,85 | 76,17 | 0,01% | 510,00 |
| 14.11.2025 | 75,80 | 76,54 | 74,88 | 76,16 | 0,30% | 1.001,00 |
| 13.11.2025 | 77,37 | 78,25 | 75,93 | 75,93 | -2,82% | 2.205,00 |
| 12.11.2025 | 78,71 | 78,97 | 77,27 | 78,13 | -1,55% | 1.370,00 |
| 11.11.2025 | 75,30 | 79,36 | 74,37 | 79,36 | 4,45% | 2.471,00 |
| 10.11.2025 | 73,24 | 75,98 | 71,95 | 75,98 | 4,00% | 4.767,00 |
| 07.11.2025 | 67,11 | 74,46 | 66,60 | 73,06 | 15,46% | 5.918,00 |
| 06.11.2025 | 63,65 | 63,82 | 62,55 | 63,28 | -0,39% | 1.167,00 |
| 05.11.2025 | 62,90 | 63,68 | 62,40 | 63,53 | 1,88% | 556,00 |
| 04.11.2025 | 64,07 | 64,62 | 62,12 | 62,36 | -3,84% | 952,00 |
| 03.11.2025 | 64,79 | 65,51 | 64,67 | 64,85 | -0,11% | 181,00 |
| 31.10.2025 | 64,06 | 65,32 | 64,00 | 64,92 | 0,92% | 1.202,00 |
| 30.10.2025 | 63,19 | 65,05 | 62,67 | 64,33 | 0,52% | 3.503,00 |
| 29.10.2025 | 65,30 | 65,55 | 63,72 | 64,00 | -1,30% | 582,00 |
| 28.10.2025 | 64,76 | 65,13 | 64,50 | 64,84 | -0,49% | 331,00 |
| 27.10.2025 | 64,70 | 65,16 | 64,70 | 65,16 | 0,02% | 66,00 |
| 24.10.2025 | 64,71 | 65,18 | 64,06 | 65,15 | 1,21% | 687,00 |
| 23.10.2025 | 64,07 | 64,64 | 63,85 | 64,37 | 0,03% | 555,00 |
| 22.10.2025 | 65,97 | 65,97 | 64,35 | 64,35 | -1,70% | 128,00 |
| 21.10.2025 | 64,03 | 65,46 | 64,03 | 65,46 | 2,88% | 711,00 |
| 20.10.2025 | 62,34 | 63,63 | 62,34 | 63,63 | 1,58% | 201,00 |
| 17.10.2025 | 62,00 | 62,64 | 61,11 | 62,64 | 1,02% | 329,00 |
| 16.10.2025 | 62,97 | 64,17 | 62,01 | 62,01 | -1,99% | 825,00 |
| 15.10.2025 | 64,19 | 64,19 | 63,00 | 63,27 | -0,78% | 741,00 |
| 14.10.2025 | 63,76 | 63,77 | 63,76 | 63,77 | 0,35% | 91,00 |
| 13.10.2025 | 63,33 | 65,73 | 63,33 | 63,55 | 0,28% | 4.477,00 |
| 10.10.2025 | 65,59 | 65,67 | 63,37 | 63,37 | -2,88% | 5.055,00 |
| 09.10.2025 | 65,79 | 66,37 | 65,25 | 65,25 | -1,08% | 232,00 |
| 08.10.2025 | 66,00 | 66,06 | 65,96 | 65,96 | -0,03% | 194,00 |
| 07.10.2025 | 67,12 | 67,58 | 65,78 | 65,98 | -0,95% | 138,00 |
| 06.10.2025 | 66,98 | 66,98 | 65,89 | 66,61 | 0,18% | 315,00 |
| 03.10.2025 | 66,36 | 67,22 | 66,36 | 66,49 | -0,02% | 1.990,00 |
| 02.10.2025 | 64,90 | 66,50 | 64,21 | 66,50 | 4,41% | 243,00 |
| 01.10.2025 | 64,45 | 64,69 | 63,69 | 63,69 | -0,16% | 247,00 |
| 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 |