Börse:
91,500€
0,73%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
91,100€
Ask:
91,900€
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 91,45 | 91,52 | 91,45 | 91,52 | 0,38% | - |
| 21.09.2021 | 93,03 | 94,54 | 90,85 | 91,17 | -1,51% | - |
| 20.09.2021 | 92,79 | 93,10 | 91,63 | 92,57 | -0,84% | 100,00 |
| 17.09.2021 | 95,58 | 95,84 | 92,89 | 93,35 | -2,28% | 52,00 |
| 16.09.2021 | 95,14 | 95,72 | 94,35 | 95,53 | 0,86% | - |
| 15.09.2021 | 95,19 | 95,39 | 94,20 | 94,72 | -0,12% | - |
| 14.09.2021 | 95,23 | 95,38 | 93,77 | 94,83 | 0,14% | 140,00 |
| 13.09.2021 | 95,13 | 95,86 | 94,18 | 94,70 | -0,06% | 200,00 |
| 10.09.2021 | 96,16 | 96,28 | 94,52 | 94,76 | -0,96% | - |
| 09.09.2021 | 95,55 | 96,38 | 95,32 | 95,68 | -0,08% | - |
| 08.09.2021 | 95,28 | 96,16 | 94,65 | 95,76 | 0,42% | - |
| 07.09.2021 | 96,21 | 96,27 | 95,11 | 95,36 | -0,48% | - |
| 06.09.2021 | 95,88 | 96,28 | 95,73 | 95,82 | 0,91% | 800,00 |
| 02.09.2021 | 95,68 | 96,36 | 94,28 | 94,96 | -0,96% | - |
| 01.09.2021 | 96,26 | 96,49 | 95,17 | 95,88 | 0,31% | - |
| 31.08.2021 | 95,86 | 96,26 | 94,95 | 95,58 | -0,02% | 38,00 |
| 30.08.2021 | 95,07 | 96,26 | 94,72 | 95,60 | -0,10% | 620,00 |
| 26.08.2021 | 96,14 | 96,79 | 95,41 | 95,70 | -0,99% | - |
| 25.08.2021 | 96,79 | 97,25 | 95,95 | 96,66 | -0,51% | 275,00 |
| 24.08.2021 | 97,59 | 97,87 | 96,43 | 97,16 | -0,49% | - |
| 23.08.2021 | 98,05 | 98,30 | 97,29 | 97,64 | 3,63% | - |
| 19.08.2021 | 95,78 | 97,50 | 93,86 | 94,22 | -3,50% | 30,00 |
| 18.08.2021 | 98,13 | 98,14 | 95,77 | 97,64 | 0,54% | - |
| 17.08.2021 | 97,57 | 98,21 | 97,07 | 97,12 | -0,59% | - |
| 16.08.2021 | 98,31 | 98,72 | 97,36 | 97,70 | -0,93% | - |
| 12.08.2021 | 99,07 | 100,38 | 98,62 | 98,62 | 0,47% | - |
| 11.08.2021 | 98,51 | 99,44 | 98,16 | 98,16 | -0,06% | - |
| 10.08.2021 | 98,49 | 99,10 | 98,22 | 98,22 | 1,55% | - |
| 09.08.2021 | 97,27 | 98,23 | 96,58 | 96,72 | 1,32% | - |
| 05.08.2021 | 95,16 | 96,56 | 94,02 | 95,46 | -0,42% | - |
| 04.08.2021 | 97,28 | 97,28 | 92,70 | 95,86 | -4,90% | 452,00 |
| 03.08.2021 | 100,41 | 101,38 | 99,85 | 100,80 | 0,75% | 210,00 |
| 02.08.2021 | 101,43 | 101,53 | 98,72 | 100,05 | 0,11% | - |
| 29.07.2021 | 100,63 | 100,85 | 99,74 | 99,94 | -1,92% | 32,00 |
| 28.07.2021 | 101,30 | 102,30 | 100,30 | 101,90 | 0,49% | 80,00 |
| 27.07.2021 | 101,00 | 102,05 | 100,35 | 101,40 | 0,40% | - |
| 26.07.2021 | 100,98 | 101,80 | 100,25 | 101,00 | 1,62% | 4.070,00 |
| 22.07.2021 | 99,77 | 101,40 | 98,68 | 99,39 | 0,01% | - |
| 21.07.2021 | 99,86 | 100,58 | 98,54 | 99,38 | -0,38% | - |
| 20.07.2021 | 99,71 | 100,85 | 99,58 | 99,76 | 0,35% | 310,00 |
| 19.07.2021 | 98,70 | 99,64 | 97,93 | 99,41 | 0,25% | 1.230,00 |
| 16.07.2021 | 98,85 | 99,77 | 98,59 | 99,16 | 0,62% | - |
| 15.07.2021 | 97,77 | 98,93 | 97,23 | 98,55 | 0,53% | - |
| 14.07.2021 | 97,45 | 98,82 | 97,29 | 98,03 | 0,25% | - |
| 13.07.2021 | 97,37 | 98,85 | 97,23 | 97,79 | 0,37% | - |
| 12.07.2021 | 99,13 | 99,89 | 97,22 | 97,43 | -1,82% | - |
| 09.07.2021 | 99,40 | 100,10 | 98,35 | 99,24 | -0,11% | - |
| 08.07.2021 | 99,62 | 99,84 | 97,87 | 99,35 | -0,62% | - |
| 07.07.2021 | 98,98 | 100,14 | 97,72 | 99,97 | 0,84% | 320,00 |
| 06.07.2021 | 99,27 | 100,24 | 98,59 | 99,14 | -0,34% | - |
| 05.07.2021 | 99,51 | 99,51 | 99,15 | 99,48 | 0,02% | 53,00 |
| 02.07.2021 | 98,90 | 99,76 | 98,85 | 99,46 | 0,65% | - |
| 01.07.2021 | 98,67 | 99,21 | 98,30 | 98,82 | 0,51% | - |
| 30.06.2021 | 98,73 | 99,23 | 98,17 | 98,32 | -0,40% | - |
| 29.06.2021 | 98,23 | 99,26 | 97,90 | 98,71 | 0,65% | - |
| 28.06.2021 | 98,08 | 98,73 | 97,69 | 98,07 | 0,18% | - |
| 25.06.2021 | 97,37 | 98,55 | 96,41 | 97,89 | 0,86% | 220,00 |
| 24.06.2021 | 97,44 | 97,75 | 96,97 | 97,06 | -0,22% | - |
| 23.06.2021 | 97,57 | 97,61 | 96,07 | 97,27 | 0,19% | - |
| 22.06.2021 | 97,40 | 97,73 | 96,53 | 97,09 | -0,08% | 28,00 |
| 21.06.2021 | 96,12 | 97,44 | 96,10 | 97,17 | 0,54% | 258,00 |
| 18.06.2021 | 98,10 | 98,23 | 96,54 | 96,65 | -1,51% | - |
| 17.06.2021 | 96,89 | 98,32 | 96,51 | 98,13 | 0,97% | - |
| 16.06.2021 | 97,36 | 98,09 | 96,35 | 97,19 | -0,23% | - |
| 15.06.2021 | 97,40 | 97,88 | 96,99 | 97,41 | 0,07% | 200,00 |
| 14.06.2021 | 0,00 | 97,82 | 0,00 | 97,34 | -0,40% | - |
| 11.06.2021 | 97,70 | 98,12 | 97,33 | 97,73 | -0,10% | 20,00 |
| 10.06.2021 | 96,89 | 98,03 | 96,66 | 97,83 | 1,12% | 112,00 |
| 09.06.2021 | 96,29 | 97,22 | 96,00 | 96,75 | 0,40% | - |
| 08.06.2021 | 95,12 | 96,54 | 94,78 | 96,36 | 1,28% | 60,00 |
| 07.06.2021 | 95,42 | 95,64 | 94,38 | 95,14 | 1,34% | 250,00 |
| 04.06.2021 | 94,34 | 95,86 | 93,88 | 93,88 | -0,47% | - |
| 03.06.2021 | 94,20 | 94,97 | 93,39 | 94,32 | 0,34% | 100,00 |
| 02.06.2021 | 93,07 | 94,35 | 92,70 | 94,00 | 1,25% | - |
| 01.06.2021 | 93,28 | 93,94 | 92,44 | 92,84 | 0,09% | - |
| 31.05.2021 | 93,82 | 93,88 | 92,76 | 92,76 | -1,57% | - |
| 28.05.2021 | 94,48 | 95,08 | 93,51 | 94,24 | -0,30% | - |
| 27.05.2021 | 93,99 | 94,93 | 93,63 | 94,52 | 1,07% | 45,00 |
| 26.05.2021 | 93,85 | 94,57 | 93,52 | 93,52 | -0,26% | - |
| 25.05.2021 | 0,00 | 94,47 | 0,00 | 93,76 | -0,28% | 100,00 |
| 21.05.2021 | 92,85 | 94,23 | 92,77 | 94,02 | 1,42% | 15,00 |
| 20.05.2021 | 92,65 | 94,16 | 92,30 | 92,70 | 0,56% | - |
| 19.05.2021 | 91,80 | 92,85 | 90,74 | 92,18 | -0,45% | - |
| 18.05.2021 | 93,59 | 93,65 | 92,21 | 92,60 | -0,45% | 90,00 |
| 17.05.2021 | 93,05 | 94,17 | 92,04 | 93,02 | -0,06% | - |
| 14.05.2021 | 92,57 | 93,54 | 91,90 | 93,08 | 1,26% | - |
| 13.05.2021 | 91,84 | 92,06 | 91,12 | 91,92 | -0,86% | 32,00 |
| 12.05.2021 | 91,10 | 92,92 | 91,03 | 92,72 | 0,78% | 400,00 |
| 11.05.2021 | 91,40 | 92,07 | 88,92 | 92,00 | 0,02% | 100,00 |
| 10.05.2021 | 91,47 | 92,46 | 90,44 | 91,98 | 1,12% | - |
| 07.05.2021 | 91,42 | 91,52 | 90,08 | 90,96 | 0,62% | - |
| 06.05.2021 | 90,00 | 91,06 | 90,00 | 90,40 | 0,20% | 10,00 |
| 05.05.2021 | 90,50 | 91,98 | 89,37 | 90,22 | 3,82% | - |
| 04.05.2021 | 88,50 | 88,50 | 86,62 | 86,90 | -2,27% | 2,00 |
| 03.05.2021 | 90,48 | 90,76 | 87,91 | 88,92 | -1,27% | - |
| 30.04.2021 | 90,18 | 90,32 | 90,06 | 90,06 | 0,63% | 25,00 |
| 29.04.2021 | 90,04 | 91,32 | 89,28 | 89,50 | -2,65% | - |
| 28.04.2021 | 92,35 | 92,72 | 89,78 | 91,94 | -0,17% | 38,00 |
| 27.04.2021 | 91,12 | 92,48 | 90,60 | 92,10 | 0,07% | 10,00 |
| 26.04.2021 | 88,02 | 92,04 | 87,94 | 92,04 | 4,31% | 32,00 |