127,310€
3,34%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 122,45 | 127,12 | 122,45 | 126,27 | 2,49% | - |
| 28.05.2026 | 123,90 | 125,52 | 122,46 | 123,20 | -0,88% | 1.088,00 |
| 27.05.2026 | 128,06 | 128,50 | 121,90 | 124,30 | -3,16% | 984,00 |
| 26.05.2026 | 128,00 | 128,92 | 124,20 | 128,36 | -0,50% | 2.896,00 |
| 25.05.2026 | 127,66 | 129,98 | 127,26 | 129,00 | 1,65% | 1.154,00 |
| 22.05.2026 | 127,00 | 127,66 | 125,86 | 126,90 | 0,59% | 2.703,00 |
| 21.05.2026 | 124,22 | 126,50 | 123,20 | 126,16 | 4,13% | 5.208,00 |
| 20.05.2026 | 122,46 | 123,50 | 119,22 | 121,16 | -4,18% | 1.500,00 |
| 19.05.2026 | 126,80 | 126,80 | 121,76 | 126,44 | -1,60% | 2.133,00 |
| 18.05.2026 | 131,00 | 132,72 | 127,36 | 128,50 | -1,18% | 3.915,00 |
| 15.05.2026 | 133,82 | 133,82 | 127,84 | 130,04 | -1,71% | 10.915,00 |
| 14.05.2026 | 137,02 | 138,70 | 132,00 | 132,30 | -4,12% | 963,00 |
| 13.05.2026 | 127,48 | 141,00 | 127,48 | 137,98 | 9,35% | 2.268,00 |
| 12.05.2026 | 130,96 | 131,16 | 123,46 | 126,18 | -2,94% | 1.807,00 |
| 11.05.2026 | 126,02 | 132,54 | 123,02 | 130,00 | 4,03% | 6.895,00 |
| 08.05.2026 | 125,04 | 128,50 | 113,12 | 124,96 | 27,98% | 8.823,00 |
| 07.05.2026 | 98,54 | 99,63 | 95,22 | 97,64 | -5,09% | 2.546,00 |
| 06.05.2026 | 100,92 | 102,88 | 99,42 | 102,88 | 2,02% | 2.151,00 |
| 05.05.2026 | 90,15 | 100,84 | 90,15 | 100,84 | 11,90% | 1.018,00 |
| 04.05.2026 | 88,99 | 91,59 | 88,14 | 90,12 | 2,68% | 1.432,00 |
| 30.04.2026 | 84,67 | 87,77 | 84,67 | 87,77 | 2,79% | 1.086,00 |
| 29.04.2026 | 82,16 | 85,62 | 80,85 | 85,39 | 4,31% | 547,00 |
| 28.04.2026 | 82,35 | 82,35 | 81,39 | 81,86 | 0,79% | 617,00 |
| 27.04.2026 | 81,23 | 81,90 | 79,57 | 81,22 | -1,23% | 332,00 |
| 24.04.2026 | 83,04 | 83,44 | 81,92 | 82,23 | 0,60% | 541,00 |
| 23.04.2026 | 82,35 | 82,35 | 80,25 | 81,74 | -1,33% | 440,00 |
| 22.04.2026 | 84,33 | 85,09 | 82,84 | 82,84 | -0,87% | 1.067,00 |
| 21.04.2026 | 82,66 | 84,25 | 81,84 | 83,57 | 1,32% | 1.302,00 |
| 20.04.2026 | 81,39 | 83,31 | 80,29 | 82,48 | 1,83% | 577,00 |
| 17.04.2026 | 82,84 | 82,90 | 81,00 | 81,00 | -0,78% | 761,00 |
| 16.04.2026 | 77,13 | 82,08 | 76,95 | 81,64 | 5,86% | 996,00 |
| 15.04.2026 | 75,01 | 78,80 | 75,01 | 77,12 | 1,47% | 1.173,00 |
| 14.04.2026 | 81,17 | 81,35 | 75,47 | 76,00 | -6,89% | 1.869,00 |
| 13.04.2026 | 77,88 | 83,29 | 77,37 | 81,62 | 5,02% | 1.230,00 |
| 10.04.2026 | 94,13 | 94,52 | 77,33 | 77,72 | -15,71% | 4.027,00 |
| 09.04.2026 | 98,83 | 99,63 | 92,20 | 92,21 | -6,95% | 848,00 |
| 08.04.2026 | 101,10 | 102,70 | 97,10 | 99,10 | 1,02% | 1.718,00 |
| 07.04.2026 | 100,00 | 100,46 | 97,51 | 98,10 | -4,01% | 2.305,00 |
| 02.04.2026 | 98,01 | 102,20 | 97,01 | 102,20 | 1,61% | 1.036,00 |
| 01.04.2026 | 100,24 | 101,50 | 99,81 | 100,58 | 1,55% | 3.011,00 |
| 31.03.2026 | 96,33 | 99,47 | 96,33 | 99,04 | 3,84% | 333,00 |
| 30.03.2026 | 100,16 | 100,82 | 94,65 | 95,38 | -3,67% | 1.857,00 |
| 27.03.2026 | 102,54 | 102,54 | 97,87 | 99,01 | -1,78% | 1.134,00 |
| 26.03.2026 | 102,56 | 104,84 | 100,80 | 100,80 | -2,42% | 1.148,00 |
| 25.03.2026 | 99,50 | 104,04 | 99,50 | 103,30 | 3,55% | 971,00 |
| 24.03.2026 | 98,21 | 99,76 | 98,08 | 99,76 | 1,35% | 740,00 |
| 23.03.2026 | 94,32 | 98,43 | 94,32 | 98,43 | 3,25% | 764,00 |
| 20.03.2026 | 95,19 | 96,64 | 94,39 | 95,33 | 0,63% | 925,00 |
| 19.03.2026 | 95,80 | 95,80 | 93,31 | 94,73 | -2,04% | 122,00 |
| 18.03.2026 | 93,40 | 96,70 | 93,40 | 96,70 | 6,24% | 622,00 |
| 17.03.2026 | 91,66 | 93,50 | 90,28 | 91,02 | -0,55% | 46,00 |
| 16.03.2026 | 94,96 | 94,96 | 90,96 | 91,52 | -3,08% | 386,00 |
| 13.03.2026 | 91,57 | 95,00 | 91,31 | 94,43 | 0,89% | 407,00 |
| 12.03.2026 | 91,49 | 93,65 | 91,39 | 93,60 | 2,45% | 498,00 |
| 11.03.2026 | 90,04 | 93,00 | 89,44 | 91,36 | 0,46% | 420,00 |
| 10.03.2026 | 87,57 | 90,94 | 87,33 | 90,94 | 3,92% | 232,00 |
| 09.03.2026 | 85,28 | 88,43 | 85,09 | 87,51 | 2,98% | 172,00 |
| 06.03.2026 | 86,72 | 86,72 | 84,98 | 84,98 | -2,59% | 31,00 |
| 05.03.2026 | 88,07 | 88,99 | 87,09 | 87,24 | -0,49% | 1.888,00 |
| 04.03.2026 | 88,11 | 88,97 | 87,67 | 87,67 | -0,24% | 64,00 |
| 03.03.2026 | 82,41 | 89,35 | 81,68 | 87,88 | 4,81% | 1.051,00 |
| 02.03.2026 | 84,10 | 84,10 | 83,85 | 83,85 | 1,66% | 2,00 |
| 27.02.2026 | 84,61 | 84,61 | 82,48 | 82,48 | -1,38% | 11,00 |
| 26.02.2026 | 83,96 | 85,24 | 83,36 | 83,63 | -1,61% | 305,00 |
| 25.02.2026 | 85,22 | 86,79 | 83,75 | 85,00 | -2,15% | 1.221,00 |
| 24.02.2026 | 84,34 | 87,36 | 83,25 | 86,87 | 5,76% | 1.843,00 |
| 23.02.2026 | 79,55 | 84,48 | 79,15 | 82,14 | 2,68% | 1.416,00 |
| 20.02.2026 | 85,96 | 86,76 | 79,72 | 80,00 | -13,90% | 1.934,00 |
| 19.02.2026 | 92,26 | 92,92 | 91,61 | 92,92 | -0,58% | 276,00 |
| 18.02.2026 | 91,99 | 93,60 | 89,55 | 93,46 | 2,41% | 1.238,00 |
| 17.02.2026 | 94,57 | 94,57 | 90,67 | 91,26 | -2,82% | 1.816,00 |
| 16.02.2026 | 94,13 | 95,02 | 93,91 | 93,91 | -0,31% | 212,00 |
| 13.02.2026 | 88,46 | 95,00 | 87,56 | 94,20 | 6,97% | 2.379,00 |
| 12.02.2026 | 82,60 | 89,49 | 82,60 | 88,06 | 9,60% | 5.356,00 |
| 11.02.2026 | 81,83 | 83,99 | 79,93 | 80,35 | 1,27% | 1.032,00 |
| 10.02.2026 | 79,23 | 79,84 | 79,13 | 79,34 | 0,23% | 1.414,00 |
| 09.02.2026 | 80,80 | 80,80 | 78,80 | 79,16 | -1,10% | 403,00 |
| 06.02.2026 | 77,23 | 80,04 | 77,23 | 80,04 | 2,65% | 79,00 |
| 05.02.2026 | 77,64 | 78,46 | 77,30 | 77,97 | -0,15% | 596,00 |
| 04.02.2026 | 77,38 | 78,55 | 77,18 | 78,09 | 0,49% | 495,00 |
| 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 |