90,815€
-1,45%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 89,45 | 91,20 | 89,36 | 91,20 | 1,65% | 84,00 |
| 26.09.2024 | 89,54 | 89,72 | 89,54 | 89,72 | -0,93% | 242,00 |
| 25.09.2024 | 90,56 | 90,56 | 90,56 | 90,56 | -1,08% | 4,00 |
| 24.09.2024 | 90,35 | 91,55 | 90,35 | 91,55 | 1,80% | 28,00 |
| 23.09.2024 | 88,88 | 89,93 | 88,88 | 89,93 | 1,67% | 97,00 |
| 20.09.2024 | 88,62 | 88,63 | 88,45 | 88,45 | -0,60% | 85,00 |
| 19.09.2024 | 88,57 | 89,52 | 87,79 | 88,98 | 1,77% | 271,00 |
| 18.09.2024 | 87,80 | 87,80 | 87,41 | 87,43 | -2,53% | 1.197,00 |
| 17.09.2024 | 89,70 | 89,70 | 89,70 | 89,70 | 0,92% | 30,00 |
| 16.09.2024 | 88,33 | 89,34 | 88,33 | 88,88 | -0,38% | 217,00 |
| 13.09.2024 | 87,57 | 89,22 | 86,20 | 89,22 | 1,83% | 5.441,00 |
| 12.09.2024 | 87,86 | 88,22 | 87,62 | 87,62 | 1,87% | 815,00 |
| 10.09.2024 | 85,66 | 86,78 | 85,48 | 86,01 | -0,91% | 566,00 |
| 09.09.2024 | 87,28 | 87,77 | 86,80 | 86,80 | -1,36% | 270,00 |
| 06.09.2024 | 88,46 | 88,46 | 88,00 | 88,00 | -1,48% | 835,00 |
| 05.09.2024 | 90,72 | 90,72 | 89,32 | 89,32 | -0,95% | 51,00 |
| 04.09.2024 | 89,81 | 90,69 | 89,81 | 90,18 | -1,13% | 39,00 |
| 03.09.2024 | 91,95 | 91,95 | 91,16 | 91,21 | -1,31% | 268,00 |
| 02.09.2024 | 92,37 | 92,42 | 92,37 | 92,42 | 1,02% | 4,00 |
| 30.08.2024 | 91,44 | 91,49 | 91,44 | 91,49 | 1,45% | 49,00 |
| 29.08.2024 | 89,81 | 90,18 | 89,81 | 90,18 | -0,68% | 450,00 |
| 28.08.2024 | 90,45 | 90,80 | 90,45 | 90,80 | -0,15% | 142,00 |
| 27.08.2024 | 89,80 | 90,94 | 89,80 | 90,94 | -0,47% | 110,00 |
| 26.08.2024 | 90,58 | 91,37 | 90,58 | 91,37 | 1,10% | 257,00 |
| 23.08.2024 | 91,19 | 92,13 | 90,38 | 90,38 | -1,02% | 106,00 |
| 22.08.2024 | 92,17 | 92,17 | 91,31 | 91,31 | -0,26% | 180,00 |
| 21.08.2024 | 91,55 | 91,55 | 91,55 | 91,55 | 0,02% | 2,00 |
| 20.08.2024 | 91,49 | 91,73 | 91,30 | 91,53 | 0,14% | 381,00 |
| 19.08.2024 | 91,05 | 91,40 | 90,62 | 91,40 | -0,03% | 128,00 |
| 16.08.2024 | 91,62 | 91,98 | 91,43 | 91,43 | -0,29% | 254,00 |
| 15.08.2024 | 90,40 | 92,13 | 90,40 | 91,70 | 0,85% | 533,00 |
| 14.08.2024 | 91,42 | 92,05 | 90,93 | 90,93 | -0,96% | 110,00 |
| 13.08.2024 | 91,00 | 92,20 | 91,00 | 91,81 | 0,39% | 464,00 |
| 12.08.2024 | 93,33 | 93,55 | 91,45 | 91,45 | -0,60% | 90,00 |
| 09.08.2024 | 90,01 | 93,72 | 89,89 | 92,00 | 8,75% | 503,00 |
| 08.08.2024 | 84,38 | 84,94 | 84,38 | 84,60 | -1,47% | 500,00 |
| 07.08.2024 | 85,64 | 86,66 | 85,64 | 85,86 | 0,08% | 71,00 |
| 06.08.2024 | 83,86 | 86,07 | 83,86 | 85,79 | 1,94% | 300,00 |
| 05.08.2024 | 85,22 | 85,26 | 82,61 | 84,16 | -2,32% | 962,00 |
| 02.08.2024 | 87,46 | 87,84 | 86,06 | 86,16 | -2,53% | 996,00 |
| 01.08.2024 | 91,09 | 91,09 | 88,40 | 88,40 | -2,70% | 115,00 |
| 31.07.2024 | 90,49 | 90,85 | 90,49 | 90,85 | 0,83% | 38,00 |