78,330€
0,10%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
Ask:
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,77 | 79,38 | 76,02 | 78,50 | 0,32% | 1.061,00 |
| 11.11.2026 | 74,50 | 79,83 | 74,50 | 78,25 | 3,96% | 790,00 |
| 10.11.2026 | 72,07 | 75,27 | 70,18 | 75,27 | 3,85% | 873,00 |
| 09.11.2026 | 75,30 | 75,30 | 68,80 | 72,48 | -3,91% | 4.534,00 |
| 06.11.2026 | 71,30 | 76,37 | 71,30 | 75,43 | 7,53% | 1.313,00 |
| 05.11.2026 | 76,40 | 76,85 | 69,20 | 70,15 | -8,22% | 3.346,00 |
| 04.11.2026 | 76,84 | 78,42 | 74,42 | 76,43 | -0,47% | 1.642,00 |
| 03.11.2026 | 77,24 | 79,68 | 75,81 | 76,79 | -0,45% | 1.336,00 |
| 02.11.2026 | 82,90 | 84,11 | 77,14 | 77,14 | -7,35% | 958,00 |
| 30.10.2026 | 86,65 | 86,65 | 82,13 | 83,26 | -5,29% | 1.117,00 |
| 29.10.2026 | 86,51 | 88,27 | 86,11 | 87,91 | 0,39% | 640,00 |
| 28.10.2026 | 89,50 | 89,99 | 87,57 | 87,57 | -2,40% | 670,00 |
| 27.10.2026 | 88,07 | 89,72 | 88,07 | 89,72 | 1,67% | 618,00 |
| 26.10.2026 | 83,01 | 88,40 | 83,00 | 88,25 | 6,18% | 2.894,00 |
| 23.10.2026 | 80,21 | 83,80 | 79,95 | 83,11 | 3,82% | 862,00 |
| 22.10.2026 | 79,11 | 81,35 | 77,02 | 80,05 | -0,58% | 823,00 |
| 21.10.2026 | 81,04 | 81,82 | 78,34 | 80,52 | 1,42% | 2.105,00 |
| 20.10.2026 | 77,33 | 80,54 | 76,49 | 79,39 | 2,03% | 4.635,00 |
| 19.10.2026 | 79,33 | 81,29 | 77,81 | 77,81 | -0,64% | 1.416,00 |
| 16.10.2026 | 81,83 | 82,80 | 77,74 | 78,31 | -4,47% | 1.698,00 |
| 15.10.2026 | 81,02 | 81,97 | 77,01 | 81,97 | -0,55% | 10.283,00 |
| 14.10.2026 | 90,00 | 90,32 | 81,00 | 82,42 | -8,14% | 2.686,00 |
| 13.10.2026 | 90,57 | 90,95 | 88,12 | 89,72 | -1,73% | 832,00 |
| 12.10.2026 | 96,16 | 96,16 | 90,00 | 91,30 | -5,79% | 1.198,00 |
| 09.10.2026 | 90,71 | 97,19 | 89,81 | 96,91 | 8,22% | 2.073,00 |
| 08.10.2026 | 92,87 | 93,73 | 88,61 | 89,55 | -4,73% | 2.407,00 |
| 07.10.2026 | 96,02 | 96,98 | 93,11 | 94,00 | -2,59% | 1.304,00 |
| 06.10.2026 | 96,00 | 98,63 | 95,56 | 96,50 | 0,15% | 1.316,00 |
| 05.10.2026 | 96,81 | 98,06 | 95,35 | 96,36 | -0,53% | 909,00 |
| 02.10.2026 | 95,60 | 100,10 | 95,60 | 96,87 | 2,41% | 1.185,00 |
| 01.10.2026 | 95,14 | 95,92 | 92,45 | 94,59 | -0,46% | 1.855,00 |
| 30.09.2026 | 96,47 | 99,57 | 94,99 | 95,03 | -0,37% | 765,00 |
| 29.09.2026 | 95,65 | 97,39 | 93,47 | 95,38 | -0,30% | 4.020,00 |
| 28.09.2026 | 99,74 | 100,30 | 95,67 | 95,67 | -4,44% | 5.790,00 |
| 25.09.2026 | 118,00 | 121,08 | 100,12 | 100,12 | 2,86% | 9.160,00 |
| 24.09.2026 | 103,50 | 104,36 | 97,34 | 97,34 | -6,87% | 2.331,00 |
| 23.09.2026 | 104,18 | 104,54 | 100,30 | 104,52 | 1,12% | 1.351,00 |
| 22.09.2026 | 101,54 | 107,00 | 101,52 | 103,36 | 2,85% | 1.585,00 |
| 21.09.2026 | 91,87 | 101,70 | 91,61 | 100,50 | 10,10% | 1.162,00 |
| 18.09.2026 | 93,00 | 93,59 | 90,00 | 91,28 | -2,79% | 277,00 |
| 17.09.2026 | 92,15 | 94,03 | 91,24 | 93,90 | 3,72% | 340,00 |
| 16.09.2026 | 91,88 | 92,63 | 90,53 | 90,53 | -0,93% | 71,00 |
| 15.09.2026 | 91,71 | 92,58 | 91,08 | 91,38 | -1,37% | 259,00 |
| 14.09.2026 | 92,71 | 92,90 | 89,31 | 92,65 | 0,15% | 1.062,00 |
| 11.09.2026 | 92,97 | 93,80 | 92,38 | 92,51 | -1,06% | 210,00 |
| 10.09.2026 | 96,00 | 96,00 | 93,50 | 93,50 | -2,71% | 732,00 |
| 09.09.2026 | 90,43 | 96,98 | 90,43 | 96,10 | 5,12% | 735,00 |
| 08.09.2026 | 89,87 | 92,40 | 86,90 | 91,42 | 1,71% | 1.382,00 |
| 07.09.2026 | 90,45 | 90,45 | 89,00 | 89,88 | -0,65% | 443,00 |
| 04.09.2026 | 92,17 | 93,26 | 90,06 | 90,47 | -0,06% | 1.023,00 |
| 03.09.2026 | 91,22 | 91,74 | 88,10 | 90,52 | 0,17% | 979,00 |
| 02.09.2026 | 92,24 | 92,60 | 89,71 | 90,37 | -1,58% | 1.075,00 |
| 01.09.2026 | 95,13 | 96,02 | 91,36 | 91,82 | -0,97% | 413,00 |
| 31.08.2026 | 92,05 | 93,37 | 91,65 | 92,72 | -0,50% | 919,00 |
| 28.08.2026 | 96,32 | 96,35 | 93,00 | 93,19 | -2,66% | 458,00 |
| 27.08.2026 | 93,42 | 95,85 | 93,42 | 95,74 | 2,64% | 720,00 |
| 26.08.2026 | 91,13 | 93,28 | 90,67 | 93,28 | 2,78% | 294,00 |
| 25.08.2026 | 90,19 | 91,98 | 89,40 | 90,76 | -0,13% | 647,00 |
| 24.08.2026 | 93,82 | 94,99 | 90,88 | 90,88 | -3,56% | 664,00 |
| 21.08.2026 | 93,76 | 95,22 | 93,76 | 94,23 | -0,12% | 905,00 |
| 20.08.2026 | 96,63 | 96,63 | 94,11 | 94,34 | -1,83% | 707,00 |
| 19.08.2026 | 99,90 | 99,90 | 94,57 | 96,10 | -3,98% | 367,00 |
| 18.08.2026 | 105,58 | 106,64 | 100,08 | 100,08 | -5,76% | 982,00 |
| 17.08.2026 | 108,06 | 108,74 | 105,66 | 106,20 | -1,81% | 579,00 |
| 14.08.2026 | 108,28 | 109,28 | 107,40 | 108,16 | 0,22% | 811,00 |
| 13.08.2026 | 108,26 | 110,28 | 107,56 | 107,92 | 0,75% | 694,00 |
| 12.08.2026 | 101,12 | 107,74 | 101,08 | 107,12 | 5,47% | 616,00 |
| 11.08.2026 | 101,92 | 102,72 | 100,86 | 101,56 | -0,67% | 2.965,00 |
| 10.08.2026 | 95,66 | 104,06 | 93,19 | 102,24 | 6,77% | 2.663,00 |
| 07.08.2026 | 114,10 | 118,38 | 95,76 | 95,76 | -5,30% | 3.657,00 |
| 06.08.2026 | 105,60 | 105,90 | 101,12 | 101,12 | -5,05% | 708,00 |
| 05.08.2026 | 106,78 | 107,84 | 106,00 | 106,50 | 0,47% | 724,00 |
| 04.08.2026 | 103,14 | 106,86 | 102,14 | 106,00 | 2,89% | 257,00 |
| 03.08.2026 | 100,90 | 103,02 | 100,20 | 103,02 | 3,52% | 320,00 |
| 31.07.2026 | 98,91 | 100,44 | 98,91 | 99,52 | 2,39% | 758,00 |
| 30.07.2026 | 94,00 | 97,63 | 93,46 | 97,20 | 3,70% | 263,00 |
| 29.07.2026 | 97,60 | 99,02 | 93,73 | 93,73 | -4,62% | 776,00 |
| 28.07.2026 | 98,81 | 100,06 | 95,17 | 98,27 | -1,13% | 653,00 |
| 27.07.2026 | 101,64 | 102,80 | 98,00 | 99,39 | -2,73% | 430,00 |
| 24.07.2026 | 102,98 | 104,00 | 102,18 | 102,18 | -2,59% | 416,00 |
| 23.07.2026 | 107,72 | 109,10 | 104,90 | 104,90 | -3,81% | 473,00 |
| 22.07.2026 | 108,92 | 110,94 | 108,00 | 109,06 | 0,74% | 755,00 |
| 21.07.2026 | 108,02 | 111,24 | 108,02 | 108,26 | -0,35% | 462,00 |
| 20.07.2026 | 104,42 | 108,70 | 104,40 | 108,64 | 3,05% | 94,00 |
| 17.07.2026 | 103,98 | 105,66 | 101,54 | 105,42 | 1,15% | 716,00 |
| 16.07.2026 | 104,20 | 106,20 | 104,02 | 104,22 | -0,67% | 533,00 |
| 15.07.2026 | 109,80 | 111,24 | 103,56 | 104,92 | -4,53% | 783,00 |
| 14.07.2026 | 109,32 | 111,68 | 106,80 | 109,90 | -0,07% | 426,00 |
| 13.07.2026 | 110,46 | 111,68 | 109,52 | 109,98 | -1,03% | 522,00 |
| 10.07.2026 | 114,76 | 115,50 | 110,00 | 111,12 | -2,15% | 2.293,00 |
| 09.07.2026 | 111,28 | 114,24 | 100,10 | 113,56 | 2,94% | 4.936,00 |
| 08.07.2026 | 100,02 | 111,12 | 99,01 | 110,32 | 6,98% | 1.205,00 |
| 07.07.2026 | 98,17 | 103,14 | 98,16 | 103,12 | 4,74% | 713,00 |
| 06.07.2026 | 100,24 | 102,24 | 98,45 | 98,45 | 0,03% | 365,00 |
| 03.07.2026 | 98,54 | 99,47 | 98,30 | 98,42 | 1,62% | 134,00 |
| 02.07.2026 | 99,01 | 99,64 | 96,35 | 96,85 | -3,15% | 753,00 |
| 01.07.2026 | 104,00 | 104,80 | 98,56 | 100,00 | -3,57% | 388,00 |
| 30.06.2026 | 100,66 | 104,44 | 100,20 | 103,70 | 4,63% | 514,00 |
| 29.06.2026 | 102,40 | 102,40 | 98,54 | 99,11 | 0,25% | 954,00 |
| 26.06.2026 | 99,01 | 99,41 | 95,49 | 98,86 | -0,14% | 3.926,00 |