Börse:
93,750€
0,63%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
93,580€
Ask:
93,920€
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 93,04 | 94,16 | 92,28 | 93,68 | 0,52% | 100,00 |
| 14.05.2021 | 92,57 | 93,53 | 91,65 | 93,20 | 1,37% | - |
| 13.05.2021 | 92,09 | 92,83 | 91,38 | 91,94 | -0,25% | 10,00 |
| 12.05.2021 | 91,11 | 92,91 | 91,09 | 92,17 | 0,73% | 1,00 |
| 11.05.2021 | 91,41 | 92,06 | 88,90 | 91,50 | -0,12% | 337,00 |
| 10.05.2021 | 91,47 | 92,44 | 90,47 | 91,61 | 0,54% | 43,00 |
| 07.05.2021 | 91,41 | 91,62 | 90,07 | 91,12 | -0,21% | 8,00 |
| 06.05.2021 | 90,43 | 91,34 | 88,90 | 91,31 | 0,97% | 55,00 |
| 05.05.2021 | 90,55 | 91,98 | 89,42 | 90,43 | 3,40% | 14,00 |
| 04.05.2021 | 88,86 | 89,26 | 86,62 | 87,46 | -1,46% | 47,00 |
| 03.05.2021 | 90,52 | 90,74 | 87,90 | 88,76 | -1,79% | - |
| 30.04.2021 | 90,53 | 90,82 | 89,91 | 90,38 | -0,34% | - |
| 29.04.2021 | 90,04 | 91,27 | 89,27 | 90,69 | 0,91% | 28,00 |
| 28.04.2021 | 92,36 | 92,69 | 89,77 | 89,87 | -2,64% | 27,00 |
| 27.04.2021 | 91,11 | 92,47 | 90,59 | 92,31 | 1,73% | 94,00 |
| 26.04.2021 | 88,40 | 94,39 | 88,13 | 90,74 | 2,62% | 190,00 |
| 23.04.2021 | 88,53 | 89,55 | 87,23 | 88,42 | -0,16% | 30,00 |
| 22.04.2021 | 87,67 | 88,74 | 87,03 | 88,56 | 0,97% | - |
| 21.04.2021 | 86,77 | 88,72 | 86,75 | 87,71 | 0,16% | 52,00 |
| 20.04.2021 | 87,87 | 88,79 | 87,14 | 87,57 | -0,32% | - |
| 19.04.2021 | 88,28 | 89,08 | 87,66 | 87,85 | -0,68% | 25,00 |
| 16.04.2021 | 88,37 | 88,60 | 87,54 | 88,45 | 0,09% | 250,00 |
| 15.04.2021 | 86,61 | 88,56 | 86,27 | 88,37 | 2,24% | - |
| 14.04.2021 | 87,38 | 87,46 | 86,38 | 86,43 | -1,19% | 13,00 |
| 13.04.2021 | 87,65 | 88,24 | 86,91 | 87,47 | -0,11% | - |
| 12.04.2021 | 87,08 | 87,87 | 86,52 | 87,57 | 0,38% | 49,00 |
| 09.04.2021 | 87,74 | 88,14 | 86,53 | 87,24 | -0,47% | 27,00 |
| 08.04.2021 | 86,59 | 87,89 | 86,24 | 87,65 | 1,54% | 105,00 |
| 07.04.2021 | 87,49 | 88,12 | 86,01 | 86,32 | -1,19% | - |
| 06.04.2021 | 87,97 | 88,67 | 86,52 | 87,36 | 0,06% | 80,00 |
| 01.04.2021 | 86,83 | 87,77 | 86,69 | 87,31 | 0,49% | 77,00 |
| 31.03.2021 | 86,28 | 87,52 | 86,10 | 86,88 | 0,57% | 67,00 |
| 30.03.2021 | 87,75 | 88,04 | 85,92 | 86,39 | -1,40% | 98,00 |
| 29.03.2021 | 86,67 | 88,15 | 86,36 | 87,61 | 1,13% | 95,00 |
| 26.03.2021 | 84,24 | 87,06 | 83,86 | 86,64 | 2,47% | 32,00 |
| 25.03.2021 | 83,27 | 85,11 | 82,74 | 84,55 | 1,34% | - |
| 24.03.2021 | 84,07 | 84,77 | 82,82 | 83,44 | -0,89% | 12,00 |
| 23.03.2021 | 83,96 | 85,33 | 83,88 | 84,18 | -0,02% | 5,00 |
| 22.03.2021 | 83,47 | 85,09 | 83,23 | 84,20 | 1,21% | 273,00 |
| 19.03.2021 | 82,40 | 83,65 | 82,30 | 83,19 | 0,92% | 45,00 |
| 18.03.2021 | 83,95 | 84,12 | 81,25 | 82,44 | -1,28% | 211,00 |
| 17.03.2021 | 84,08 | 84,31 | 82,85 | 83,51 | -0,72% | 66,00 |
| 16.03.2021 | 84,26 | 85,36 | 83,67 | 84,11 | -0,12% | 220,00 |
| 15.03.2021 | 82,50 | 84,33 | 82,18 | 84,22 | 3,29% | 275,00 |
| 12.03.2021 | 81,33 | 81,94 | 79,70 | 81,54 | 0,80% | 7,00 |
| 11.03.2021 | 81,15 | 82,14 | 80,72 | 80,89 | 0,14% | 105,00 |
| 10.03.2021 | 81,65 | 82,86 | 80,74 | 80,78 | -0,97% | 105,00 |
| 09.03.2021 | 82,37 | 84,41 | 81,40 | 81,57 | -0,67% | 520,00 |
| 08.03.2021 | 83,50 | 83,89 | 81,25 | 82,12 | 0,77% | 1.147,00 |
| 05.03.2021 | 78,08 | 81,73 | 77,38 | 81,49 | 4,38% | 240,00 |
| 04.03.2021 | 77,37 | 79,38 | 77,15 | 78,07 | 0,69% | 168,00 |
| 03.03.2021 | 79,73 | 80,68 | 76,83 | 77,53 | -2,36% | 2.236,00 |
| 02.03.2021 | 80,28 | 82,30 | 79,28 | 79,40 | -0,25% | 628,00 |
| 01.03.2021 | 79,69 | 81,72 | 78,55 | 79,60 | 1,58% | 1.690,00 |
| 26.02.2021 | 78,32 | 79,83 | 77,96 | 78,37 | -0,25% | 438,00 |
| 25.02.2021 | 80,31 | 81,58 | 78,06 | 78,56 | -2,01% | 488,00 |
| 24.02.2021 | 80,05 | 81,81 | 78,33 | 80,18 | -0,31% | 1.061,00 |
| 23.02.2021 | 80,89 | 81,55 | 78,80 | 80,43 | -0,45% | 362,00 |
| 22.02.2021 | 81,57 | 82,08 | 79,96 | 80,79 | -0,95% | 31,00 |
| 19.02.2021 | 82,45 | 82,99 | 81,48 | 81,57 | -1,08% | 162,00 |
| 18.02.2021 | 84,53 | 84,53 | 82,24 | 82,46 | -2,58% | 3,00 |
| 17.02.2021 | 81,99 | 84,80 | 81,67 | 84,64 | 3,71% | 65,00 |
| 16.02.2021 | 84,59 | 84,64 | 81,31 | 81,61 | -3,91% | 361,00 |
| 15.02.2021 | 84,11 | 84,93 | 84,06 | 84,93 | 1,21% | 376,00 |
| 12.02.2021 | 84,05 | 84,90 | 83,25 | 83,92 | 0,34% | 815,00 |
| 11.02.2021 | 86,85 | 87,97 | 82,81 | 83,63 | -3,53% | 1.132,00 |
| 10.02.2021 | 91,86 | 92,24 | 85,31 | 86,69 | -11,01% | 2.192,00 |
| 09.02.2021 | 97,23 | 98,03 | 95,82 | 97,42 | 0,29% | 150,00 |
| 08.02.2021 | 95,65 | 97,77 | 95,34 | 97,13 | 2,12% | 11,00 |
| 05.02.2021 | 93,84 | 95,43 | 93,15 | 95,12 | 1,54% | 123,00 |
| 04.02.2021 | 92,90 | 94,18 | 92,71 | 93,68 | 1,07% | - |
| 03.02.2021 | 93,62 | 94,07 | 92,65 | 92,69 | -0,57% | 40,00 |
| 02.02.2021 | 92,96 | 93,94 | 92,11 | 93,22 | 0,71% | 268,00 |
| 01.02.2021 | 91,79 | 93,38 | 90,41 | 92,56 | 0,87% | 20,00 |
| 29.01.2021 | 92,48 | 95,72 | 91,69 | 91,76 | -1,35% | 270,00 |
| 28.01.2021 | 99,39 | 100,09 | 92,51 | 93,02 | -6,57% | 244,00 |
| 27.01.2021 | 96,05 | 103,07 | 95,42 | 99,57 | 3,56% | 131,00 |
| 26.01.2021 | 91,25 | 96,14 | 91,23 | 96,14 | 4,92% | 285,00 |
| 25.01.2021 | 89,88 | 92,17 | 89,23 | 91,64 | 2,15% | 257,00 |
| 22.01.2021 | 90,03 | 90,61 | 89,44 | 89,71 | -0,70% | 5,00 |
| 21.01.2021 | 90,32 | 91,60 | 89,16 | 90,35 | -0,07% | - |
| 20.01.2021 | 90,53 | 92,29 | 90,06 | 90,41 | -0,34% | 280,00 |
| 19.01.2021 | 87,95 | 90,76 | 87,39 | 90,72 | 3,13% | 316,00 |
| 18.01.2021 | 88,14 | 88,59 | 87,60 | 87,97 | 0,01% | 56,00 |
| 15.01.2021 | 84,33 | 88,62 | 84,22 | 87,96 | 4,00% | 200,00 |
| 14.01.2021 | 83,94 | 84,82 | 83,45 | 84,58 | 1,05% | 45,00 |
| 13.01.2021 | 83,40 | 84,40 | 83,04 | 83,70 | 0,38% | 171,00 |
| 12.01.2021 | 84,31 | 84,76 | 82,75 | 83,38 | -0,99% | 5,00 |
| 11.01.2021 | 84,30 | 85,08 | 83,94 | 84,22 | -0,51% | - |
| 08.01.2021 | 84,30 | 84,87 | 83,30 | 84,65 | 0,92% | 53,00 |
| 07.01.2021 | 82,95 | 84,19 | 82,70 | 83,88 | 1,71% | 166,00 |
| 06.01.2021 | 85,74 | 85,93 | 82,38 | 82,47 | -3,79% | 121,00 |
| 05.01.2021 | 85,88 | 86,06 | 84,72 | 85,71 | -0,31% | 191,00 |
| 04.01.2021 | 85,70 | 86,70 | 84,66 | 85,98 | -1,26% | 239,00 |
| 30.12.2020 | 87,07 | 87,41 | 87,05 | 87,07 | 0,06% | 4,00 |
| 29.12.2020 | 88,16 | 88,73 | 86,96 | 87,02 | -0,96% | 122,00 |
| 28.12.2020 | 87,94 | 88,49 | 86,83 | 87,86 | -0,08% | 63,00 |
| 23.12.2020 | 87,42 | 88,84 | 87,40 | 87,93 | 0,34% | 118,00 |
| 22.12.2020 | 86,21 | 87,65 | 86,19 | 87,63 | 1,25% | 70,00 |
| 21.12.2020 | 87,92 | 88,00 | 85,34 | 86,55 | -1,01% | 220,00 |