Börse:
96,360€
-1,85%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
95,620€
Ask:
97,100€
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 98,05 | 98,23 | 96,54 | 96,84 | -1,36% | 2,00 |
| 17.06.2021 | 96,87 | 98,32 | 96,45 | 98,18 | 0,99% | 22,00 |
| 16.06.2021 | 97,36 | 97,98 | 96,39 | 97,22 | -0,17% | - |
| 15.06.2021 | 97,41 | 97,88 | 96,98 | 97,39 | 0,06% | - |
| 14.06.2021 | 97,77 | 97,94 | 96,55 | 97,33 | -0,47% | 1.223,00 |
| 11.06.2021 | 97,71 | 98,13 | 96,98 | 97,79 | -0,11% | 113,00 |
| 10.06.2021 | 96,90 | 97,90 | 96,65 | 97,90 | 1,12% | - |
| 09.06.2021 | 96,30 | 97,21 | 95,99 | 96,82 | 0,48% | 18,00 |
| 08.06.2021 | 95,10 | 96,54 | 94,77 | 96,36 | 1,34% | 92,00 |
| 07.06.2021 | 95,42 | 95,63 | 94,46 | 95,09 | -0,35% | 400,00 |
| 04.06.2021 | 94,35 | 95,83 | 93,06 | 95,42 | 1,05% | - |
| 03.06.2021 | 94,20 | 94,95 | 93,49 | 94,43 | 0,36% | - |
| 02.06.2021 | 93,08 | 94,35 | 93,04 | 94,09 | 0,95% | - |
| 01.06.2021 | 93,29 | 93,97 | 92,43 | 93,20 | 0,03% | - |
| 31.05.2021 | 93,76 | 94,03 | 93,13 | 93,17 | -0,51% | - |
| 28.05.2021 | 94,52 | 95,05 | 93,49 | 93,65 | -0,38% | 70,00 |
| 27.05.2021 | 94,00 | 94,88 | 93,60 | 94,01 | 0,07% | - |
| 26.05.2021 | 93,90 | 94,51 | 93,72 | 93,94 | -0,07% | - |
| 25.05.2021 | 93,59 | 94,28 | 92,86 | 94,01 | -0,11% | 9,00 |
| 24.05.2021 | 93,68 | 94,32 | 93,03 | 94,11 | 1,05% | 5,00 |
| 21.05.2021 | 92,84 | 94,24 | 92,11 | 93,13 | 0,43% | - |
| 20.05.2021 | 92,66 | 94,41 | 92,17 | 92,73 | -0,02% | 57,00 |
| 19.05.2021 | 91,80 | 92,84 | 90,79 | 92,75 | 0,59% | 13,00 |
| 18.05.2021 | 93,60 | 93,64 | 92,21 | 92,21 | -1,24% | - |
| 17.05.2021 | 93,04 | 94,16 | 92,28 | 93,37 | 0,18% | 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 |