Börse:
90,385€
0,25%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
90,210€
Ask:
90,560€
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 89,88 | 90,41 | 89,23 | 90,33 | 0,18% | - |
| 22.01.2021 | 89,62 | 90,22 | 89,10 | 90,16 | -0,06% | 120,00 |
| 21.01.2021 | 89,92 | 90,21 | 89,92 | 90,21 | -0,60% | - |
| 20.01.2021 | 90,16 | 91,75 | 90,16 | 90,75 | 2,79% | 51,00 |
| 19.01.2021 | 87,58 | 88,29 | 87,58 | 88,29 | 0,43% | 12,00 |
| 18.01.2021 | 87,75 | 87,91 | 87,75 | 87,91 | -0,03% | 3,00 |
| 15.01.2021 | 84,01 | 87,94 | 84,01 | 87,94 | 4,60% | 40,00 |
| 14.01.2021 | 83,62 | 84,76 | 83,62 | 84,07 | 0,50% | 110,00 |
| 13.01.2021 | 83,02 | 84,13 | 83,02 | 83,65 | -0,26% | 5,00 |
| 12.01.2021 | 83,87 | 83,87 | 83,87 | 83,87 | -0,10% | - |
| 11.01.2021 | 84,02 | 84,07 | 83,95 | 83,95 | 0,01% | - |
| 08.01.2021 | 83,95 | 84,13 | 83,94 | 83,94 | 0,65% | - |
| 07.01.2021 | 82,64 | 83,40 | 82,64 | 83,40 | 0,82% | 40,00 |
| 06.01.2021 | 85,47 | 85,47 | 82,72 | 82,72 | -2,94% | 29,00 |
| 05.01.2021 | 85,44 | 85,44 | 85,23 | 85,23 | -0,58% | - |
| 04.01.2021 | 85,89 | 85,91 | 85,73 | 85,73 | -1,07% | - |
| 30.12.2020 | 86,66 | 86,66 | 86,66 | 86,66 | -2,35% | - |
| 29.12.2020 | 87,66 | 88,75 | 87,66 | 88,75 | 1,24% | 320,00 |
| 28.12.2020 | 87,55 | 87,66 | 87,00 | 87,66 | 0,77% | 5,00 |
| 23.12.2020 | 86,99 | 86,99 | 86,99 | 86,99 | 0,79% | - |
| 22.12.2020 | 85,93 | 86,31 | 85,93 | 86,31 | -0,06% | - |
| 21.12.2020 | 87,33 | 87,33 | 86,36 | 86,36 | -0,64% | - |
| 18.12.2020 | 85,57 | 86,92 | 85,57 | 86,92 | 1,34% | 25,00 |
| 17.12.2020 | 85,26 | 85,77 | 85,26 | 85,77 | -0,03% | 24,00 |
| 16.12.2020 | 84,91 | 86,32 | 84,91 | 85,80 | 1,47% | 270,00 |
| 15.12.2020 | 84,56 | 84,56 | 84,56 | 84,56 | -1,24% | - |
| 14.12.2020 | 85,33 | 86,13 | 85,33 | 85,62 | 0,67% | 91,00 |
| 11.12.2020 | 84,64 | 85,05 | 84,35 | 85,05 | 0,08% | 11,00 |
| 10.12.2020 | 85,93 | 86,07 | 84,98 | 84,98 | -1,77% | 35,00 |
| 09.12.2020 | 85,65 | 86,51 | 85,65 | 86,51 | 3,10% | 20,00 |
| 08.12.2020 | 84,12 | 84,16 | 83,91 | 83,91 | -1,46% | 26,00 |
| 07.12.2020 | 85,24 | 85,94 | 85,15 | 85,15 | -0,42% | 15,00 |
| 04.12.2020 | 85,32 | 85,69 | 85,30 | 85,51 | -0,16% | 150,00 |
| 03.12.2020 | 84,88 | 85,86 | 84,70 | 85,65 | 0,13% | 23,00 |
| 02.12.2020 | 85,74 | 85,87 | 85,54 | 85,54 | -0,42% | - |
| 01.12.2020 | 86,71 | 86,71 | 85,90 | 85,90 | -0,77% | - |
| 30.11.2020 | 86,61 | 86,61 | 86,49 | 86,57 | -1,03% | - |
| 27.11.2020 | 87,04 | 87,47 | 87,04 | 87,47 | -0,38% | - |
| 26.11.2020 | 86,50 | 87,80 | 86,50 | 87,80 | 1,07% | 50,00 |
| 25.11.2020 | 85,80 | 86,87 | 85,80 | 86,87 | 1,11% | - |
| 24.11.2020 | 87,03 | 87,03 | 85,92 | 85,92 | -0,80% | - |
| 23.11.2020 | 86,32 | 86,61 | 85,43 | 86,61 | -0,03% | 32,00 |
| 20.11.2020 | 85,36 | 86,64 | 85,02 | 86,64 | 1,45% | 56,00 |
| 19.11.2020 | 84,76 | 85,40 | 84,48 | 85,40 | -0,69% | 700,00 |
| 18.11.2020 | 85,51 | 86,31 | 85,51 | 85,99 | -0,75% | - |
| 17.11.2020 | 85,12 | 86,64 | 85,12 | 86,64 | 1,36% | 55,00 |
| 16.11.2020 | 86,50 | 87,00 | 85,36 | 85,48 | -0,25% | 192,00 |
| 13.11.2020 | 82,82 | 85,76 | 82,82 | 85,69 | 3,32% | 47,00 |
| 12.11.2020 | 81,72 | 83,14 | 81,52 | 82,94 | -0,31% | 16,00 |
| 11.11.2020 | 81,69 | 83,20 | 81,69 | 83,20 | 2,14% | 73,00 |
| 10.11.2020 | 83,53 | 84,92 | 81,46 | 81,46 | -4,36% | 96,00 |
| 09.11.2020 | 87,50 | 88,24 | 85,07 | 85,17 | -0,56% | 40,00 |
| 06.11.2020 | 86,08 | 86,25 | 85,65 | 85,65 | -1,66% | 84,00 |
| 05.11.2020 | 86,04 | 87,11 | 85,38 | 87,10 | 2,36% | 238,00 |
| 04.11.2020 | 81,66 | 85,09 | 81,36 | 85,09 | 2,85% | 40,00 |
| 03.11.2020 | 82,32 | 82,73 | 82,32 | 82,73 | 1,55% | 17,00 |
| 02.11.2020 | 82,07 | 82,55 | 81,43 | 81,47 | 0,64% | 10,00 |
| 30.10.2020 | 80,97 | 82,39 | 80,95 | 80,95 | -2,41% | 24,00 |
| 29.10.2020 | 83,45 | 83,45 | 81,77 | 82,95 | 0,97% | 16,00 |
| 28.10.2020 | 86,01 | 87,49 | 82,15 | 82,15 | -8,30% | 976,00 |
| 27.10.2020 | 89,85 | 91,29 | 89,59 | 89,59 | 0,39% | 20,00 |
| 26.10.2020 | 89,51 | 91,03 | 88,79 | 89,24 | -0,18% | 30,00 |
| 23.10.2020 | 90,98 | 91,00 | 89,40 | 89,40 | -1,96% | - |
| 22.10.2020 | 91,26 | 91,62 | 91,15 | 91,19 | -1,27% | - |
| 21.10.2020 | 92,19 | 92,36 | 91,50 | 92,36 | -0,66% | - |
| 20.10.2020 | 92,60 | 92,97 | 92,60 | 92,97 | -0,94% | - |
| 19.10.2020 | 94,35 | 95,49 | 93,71 | 93,85 | 1,28% | 32,00 |
| 16.10.2020 | 92,71 | 92,80 | 92,66 | 92,66 | -0,01% | - |
| 15.10.2020 | 91,94 | 93,43 | 91,94 | 92,67 | -3,34% | 141,00 |
| 14.10.2020 | 97,96 | 98,93 | 95,87 | 95,87 | -2,18% | 5,00 |
| 13.10.2020 | 96,36 | 98,01 | 96,36 | 98,01 | 0,98% | 50,00 |
| 12.10.2020 | 95,14 | 97,06 | 95,14 | 97,06 | 3,07% | 50,00 |
| 09.10.2020 | 94,17 | 94,17 | 94,17 | 94,17 | 0,09% | - |
| 08.10.2020 | 93,19 | 94,32 | 93,19 | 94,09 | 1,09% | - |
| 07.10.2020 | 92,21 | 93,08 | 92,21 | 93,08 | 0,01% | - |
| 06.10.2020 | 92,19 | 93,07 | 91,84 | 93,07 | 1,17% | - |
| 05.10.2020 | 93,59 | 93,59 | 91,99 | 91,99 | -0,72% | 15,00 |
| 02.10.2020 | 91,75 | 93,56 | 91,30 | 92,66 | -1,19% | - |
| 01.10.2020 | 94,51 | 94,51 | 92,63 | 93,78 | -1,08% | 295,00 |
| 30.09.2020 | 93,37 | 94,80 | 93,37 | 94,80 | -0,02% | - |
| 29.09.2020 | 94,99 | 94,99 | 94,30 | 94,82 | 0,41% | - |
| 28.09.2020 | 96,08 | 96,08 | 94,16 | 94,43 | -0,56% | - |
| 25.09.2020 | 94,66 | 94,96 | 94,06 | 94,96 | 0,84% | - |
| 24.09.2020 | 93,88 | 94,23 | 93,88 | 94,17 | -0,58% | 18,00 |
| 23.09.2020 | 96,35 | 96,37 | 94,72 | 94,72 | -1,42% | 45,00 |
| 22.09.2020 | 93,19 | 96,08 | 92,83 | 96,08 | 3,75% | - |
| 21.09.2020 | 91,20 | 92,98 | 90,57 | 92,61 | 3,23% | 1,00 |
| 20.09.2020 | 89,71 | 89,71 | 89,71 | 89,71 | 0,00% | - |
| 18.09.2020 | 89,71 | 89,71 | 89,71 | 89,71 | 0,06% | - |
| 17.09.2020 | 89,66 | 89,66 | 89,66 | 89,66 | -2,04% | - |
| 16.09.2020 | 91,53 | 91,53 | 91,53 | 91,53 | 0,68% | - |
| 15.09.2020 | 90,91 | 90,91 | 90,91 | 90,91 | 0,71% | - |
| 14.09.2020 | 90,27 | 90,27 | 90,27 | 90,27 | 0,66% | - |
| 11.09.2020 | 90,02 | 90,54 | 89,15 | 89,68 | -1,05% | 1,00 |
| 10.09.2020 | 92,00 | 92,00 | 90,63 | 90,63 | -1,09% | 35,00 |
| 09.09.2020 | 88,11 | 91,63 | 88,11 | 91,63 | 2,94% | 220,00 |
| 08.09.2020 | 92,10 | 92,10 | 88,83 | 89,01 | -3,36% | 1,00 |
| 07.09.2020 | 92,10 | 92,10 | 92,10 | 92,10 | -3,22% | 1,00 |
| 04.09.2020 | 95,47 | 95,55 | 94,70 | 95,16 | -1,95% | 48,00 |
| 03.09.2020 | 100,66 | 100,66 | 96,47 | 97,05 | -3,05% | 185,00 |