Börse:
95,140€
3,82%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
94,900€
Ask:
95,380€
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.12.2020 | 85,99 | 87,65 | 85,86 | 87,43 | 1,56% | 190,00 |
| 17.12.2020 | 85,67 | 86,44 | 85,23 | 86,09 | 0,27% | 90,00 |
| 16.12.2020 | 85,33 | 87,07 | 84,96 | 85,86 | 0,51% | - |
| 15.12.2020 | 85,01 | 85,57 | 84,59 | 85,42 | 0,33% | 100,00 |
| 14.12.2020 | 85,75 | 86,76 | 85,05 | 85,14 | -0,42% | 54,00 |
| 11.12.2020 | 85,05 | 86,13 | 84,53 | 85,50 | 0,42% | 79,00 |
| 10.12.2020 | 86,31 | 86,63 | 84,61 | 85,14 | -1,58% | 35,00 |
| 09.12.2020 | 86,07 | 86,98 | 85,20 | 86,51 | 0,69% | 40,00 |
| 08.12.2020 | 84,63 | 86,44 | 84,13 | 85,91 | 1,25% | 120,00 |
| 07.12.2020 | 85,67 | 86,18 | 84,65 | 84,85 | -1,24% | 94,00 |
| 04.12.2020 | 85,75 | 86,51 | 85,28 | 85,92 | 0,36% | 153,00 |
| 03.12.2020 | 85,33 | 86,05 | 84,63 | 85,61 | 0,16% | 58,00 |
| 02.12.2020 | 86,16 | 86,38 | 84,89 | 85,48 | -1,01% | 23,00 |
| 01.12.2020 | 87,20 | 87,52 | 84,99 | 86,35 | -0,42% | 150,00 |
| 30.11.2020 | 86,53 | 87,15 | 85,93 | 86,71 | -0,73% | 10,00 |
| 27.11.2020 | 87,48 | 88,17 | 86,54 | 87,35 | 0,05% | 181,00 |
| 26.11.2020 | 86,93 | 87,56 | 86,93 | 87,31 | 0,49% | - |
| 25.11.2020 | 86,17 | 87,37 | 85,37 | 86,89 | 0,75% | 52,00 |
| 24.11.2020 | 87,47 | 87,58 | 85,33 | 86,24 | -0,62% | 127,00 |
| 23.11.2020 | 86,38 | 87,02 | 85,57 | 86,78 | 0,53% | - |
| 20.11.2020 | 84,88 | 87,82 | 84,86 | 86,32 | 0,97% | - |
| 19.11.2020 | 85,14 | 85,98 | 84,24 | 85,49 | 0,67% | 287,00 |
| 18.11.2020 | 85,90 | 87,19 | 84,93 | 84,93 | -1,66% | 17,00 |
| 17.11.2020 | 85,56 | 86,99 | 84,71 | 86,36 | 0,79% | - |
| 16.11.2020 | 86,65 | 87,97 | 84,85 | 85,68 | -0,15% | 234,00 |
| 13.11.2020 | 83,25 | 86,01 | 83,01 | 85,81 | 3,21% | 302,00 |
| 12.11.2020 | 82,13 | 83,79 | 81,63 | 83,14 | 0,90% | 115,00 |
| 11.11.2020 | 82,05 | 84,29 | 82,05 | 82,40 | 0,43% | 156,00 |
| 10.11.2020 | 83,87 | 84,92 | 80,49 | 82,04 | -2,60% | 439,00 |
| 09.11.2020 | 87,50 | 88,73 | 84,11 | 84,23 | -1,62% | 184,00 |
| 06.11.2020 | 86,48 | 87,48 | 85,18 | 85,62 | -1,47% | 615,00 |
| 05.11.2020 | 86,19 | 87,45 | 85,50 | 86,90 | 2,41% | 290,00 |
| 04.11.2020 | 82,12 | 85,27 | 80,92 | 84,85 | 3,70% | 174,00 |
| 03.11.2020 | 82,66 | 83,56 | 81,35 | 81,82 | -0,57% | 564,00 |
| 02.11.2020 | 81,50 | 82,97 | 80,99 | 82,29 | 0,26% | 67,00 |
| 30.10.2020 | 81,11 | 82,62 | 80,81 | 82,08 | -0,25% | 135,00 |
| 29.10.2020 | 83,71 | 84,19 | 81,78 | 82,28 | -1,08% | 471,00 |
| 28.10.2020 | 86,44 | 88,00 | 81,92 | 83,18 | -5,34% | 727,00 |
| 27.10.2020 | 90,10 | 93,59 | 86,16 | 87,87 | -2,07% | 702,00 |
| 26.10.2020 | 89,70 | 91,32 | 88,51 | 89,72 | -0,17% | 95,00 |
| 23.10.2020 | 91,46 | 91,63 | 87,67 | 89,87 | -1,67% | 29,00 |
| 22.10.2020 | 91,64 | 93,16 | 89,82 | 91,40 | -0,64% | 20,00 |
| 21.10.2020 | 92,62 | 92,74 | 90,83 | 91,98 | -0,58% | 75,00 |
| 20.10.2020 | 93,15 | 93,81 | 92,12 | 92,52 | -0,43% | 180,00 |
| 19.10.2020 | 94,82 | 95,60 | 92,69 | 92,92 | -1,68% | - |
| 16.10.2020 | 93,22 | 95,41 | 93,00 | 94,51 | 1,44% | 100,00 |
| 15.10.2020 | 92,16 | 95,05 | 91,69 | 93,17 | -3,45% | 251,00 |
| 14.10.2020 | 98,51 | 98,98 | 95,65 | 96,49 | -1,85% | 51,00 |
| 13.10.2020 | 96,87 | 98,56 | 96,44 | 98,31 | 1,81% | 128,00 |
| 12.10.2020 | 95,67 | 97,30 | 95,41 | 96,56 | 1,58% | 146,00 |
| 09.10.2020 | 94,65 | 95,46 | 94,06 | 95,06 | 0,60% | 22,00 |
| 08.10.2020 | 93,56 | 95,10 | 93,28 | 94,49 | 1,30% | 162,00 |
| 07.10.2020 | 92,67 | 93,37 | 92,01 | 93,28 | 1,19% | - |
| 06.10.2020 | 92,66 | 93,56 | 91,88 | 92,18 | -0,44% | 17,00 |
| 05.10.2020 | 93,30 | 93,38 | 91,22 | 92,59 | -0,30% | 193,00 |
| 02.10.2020 | 92,17 | 93,89 | 91,44 | 92,87 | -0,71% | 43,00 |
| 01.10.2020 | 94,89 | 95,58 | 92,81 | 93,53 | -1,03% | 306,00 |
| 30.09.2020 | 93,98 | 95,95 | 93,89 | 94,50 | -0,30% | - |
| 29.09.2020 | 95,47 | 95,48 | 93,78 | 94,79 | -0,38% | 26,00 |
| 28.09.2020 | 96,59 | 97,19 | 93,68 | 95,15 | -0,77% | 398,00 |
| 25.09.2020 | 95,14 | 96,07 | 94,02 | 95,89 | 1,20% | 46,00 |
| 24.09.2020 | 94,15 | 95,67 | 93,18 | 94,75 | -0,16% | 26,00 |
| 23.09.2020 | 96,89 | 97,45 | 94,67 | 94,91 | -1,45% | 39,00 |
| 22.09.2020 | 93,46 | 96,51 | 92,74 | 96,30 | 2,93% | 85,00 |
| 21.09.2020 | 91,61 | 93,63 | 90,43 | 93,56 | 1,51% | 58,00 |
| 18.09.2020 | 90,17 | 92,29 | 89,65 | 92,16 | 2,27% | - |
| 17.09.2020 | 90,17 | 90,59 | 88,38 | 90,12 | -0,75% | 24,00 |
| 16.09.2020 | 91,89 | 92,57 | 90,62 | 90,80 | -1,16% | - |
| 15.09.2020 | 91,24 | 92,98 | 91,19 | 91,87 | 0,73% | 159,00 |
| 14.09.2020 | 90,67 | 91,92 | 89,78 | 91,20 | 1,46% | 84,00 |
| 11.09.2020 | 90,50 | 91,02 | 89,25 | 89,89 | -0,26% | 40,00 |
| 10.09.2020 | 92,42 | 92,44 | 89,49 | 90,12 | -2,18% | 30,00 |
| 09.09.2020 | 88,66 | 92,68 | 88,21 | 92,13 | 4,18% | 162,00 |
| 08.09.2020 | 92,09 | 92,23 | 88,43 | 88,43 | -3,62% | 41,00 |
| 07.09.2020 | 91,56 | 92,21 | 91,51 | 91,76 | 0,19% | 55,00 |
| 04.09.2020 | 95,61 | 96,90 | 91,02 | 91,59 | -4,24% | 332,00 |
| 03.09.2020 | 101,00 | 101,53 | 94,57 | 95,64 | -5,20% | 321,00 |