Börse:
99,082$
-0,48%
Echtzeit-Aktienkurs Akamai Technologies
Bid:
98,925$
Ask:
99,239$
Aktienkurse zur Akamai Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 99,49 | 99,85 | 98,63 | 99,10 | -0,46% | 1.112.850,00 |
| 24.05.2022 | 98,45 | 100,22 | 97,22 | 99,56 | 0,69% | 1.585.173,00 |
| 23.05.2022 | 98,25 | 98,99 | 97,47 | 98,88 | 1,40% | 1.236.759,00 |
| 20.05.2022 | 99,09 | 99,45 | 95,37 | 97,51 | -0,98% | 1.857.819,00 |
| 19.05.2022 | 96,74 | 99,70 | 96,59 | 98,48 | 2,42% | 3.587.574,00 |
| 18.05.2022 | 97,61 | 98,94 | 95,88 | 96,15 | -2,28% | 2.527.990,00 |
| 17.05.2022 | 99,99 | 100,23 | 96,94 | 98,39 | -0,54% | 1.835.355,00 |
| 16.05.2022 | 98,63 | 99,95 | 97,57 | 98,92 | 0,25% | 2.036.652,00 |
| 13.05.2022 | 97,68 | 99,35 | 97,13 | 98,67 | 1,30% | 1.886.443,00 |
| 12.05.2022 | 98,62 | 98,62 | 95,79 | 97,40 | -0,72% | 1.994.980,00 |
| 11.05.2022 | 96,24 | 99,48 | 96,01 | 98,11 | 0,91% | 2.763.381,00 |
| 10.05.2022 | 96,28 | 98,67 | 95,00 | 97,23 | 1,81% | 2.271.304,00 |
| 09.05.2022 | 93,95 | 96,72 | 93,74 | 95,50 | 0,14% | 2.974.002,00 |
| 06.05.2022 | 97,10 | 98,03 | 95,08 | 95,37 | -3,34% | 3.384.473,00 |
| 05.05.2022 | 101,39 | 101,97 | 97,16 | 98,67 | -3,98% | 4.114.757,00 |
| 04.05.2022 | 99,05 | 104,17 | 97,65 | 102,77 | -9,70% | 8.766.516,00 |
| 03.05.2022 | 112,12 | 114,90 | 112,09 | 113,80 | 1,33% | 2.525.842,00 |
| 02.05.2022 | 112,28 | 114,32 | 110,17 | 112,31 | 0,03% | 1.685.631,00 |
| 29.04.2022 | 115,15 | 115,62 | 112,18 | 112,28 | -3,06% | 1.559.407,00 |
| 28.04.2022 | 114,63 | 116,57 | 114,05 | 115,83 | 1,87% | 933.528,00 |
| 27.04.2022 | 115,23 | 116,13 | 113,58 | 113,70 | -1,16% | 1.091.152,00 |
| 26.04.2022 | 118,00 | 118,47 | 115,00 | 115,03 | -3,14% | 1.765.007,00 |
| 25.04.2022 | 117,08 | 118,85 | 116,23 | 118,76 | 1,38% | 1.178.585,00 |
| 22.04.2022 | 119,48 | 119,76 | 116,95 | 117,14 | -2,35% | 1.205.271,00 |
| 21.04.2022 | 122,50 | 123,25 | 119,25 | 119,96 | -1,61% | 1.215.118,00 |
| 20.04.2022 | 121,88 | 122,65 | 120,66 | 121,92 | 0,48% | 1.436.470,00 |
| 19.04.2022 | 119,75 | 121,52 | 119,34 | 121,34 | 1,59% | 1.654.108,00 |
| 18.04.2022 | 119,00 | 119,62 | 118,11 | 119,44 | 0,38% | 1.109.898,00 |
| 14.04.2022 | 119,23 | 119,83 | 118,58 | 118,99 | -0,17% | 855.267,00 |
| 13.04.2022 | 118,00 | 119,53 | 117,48 | 119,19 | 1,07% | 1.239.593,00 |
| 12.04.2022 | 118,84 | 119,50 | 117,44 | 117,93 | -0,07% | 995.537,00 |
| 11.04.2022 | 117,67 | 119,34 | 117,33 | 118,01 | -0,30% | 1.175.152,00 |
| 08.04.2022 | 119,19 | 119,77 | 118,16 | 118,36 | -0,82% | 927.881,00 |
| 07.04.2022 | 119,30 | 120,21 | 117,79 | 119,34 | -0,21% | 1.578.625,00 |
| 06.04.2022 | 119,07 | 119,94 | 118,11 | 119,59 | -0,68% | 1.045.459,00 |
| 05.04.2022 | 120,65 | 122,01 | 119,79 | 120,41 | -0,04% | 1.252.109,00 |
| 04.04.2022 | 120,72 | 121,34 | 120,28 | 120,46 | -0,04% | 1.086.015,00 |
| 01.04.2022 | 119,76 | 120,62 | 119,24 | 120,51 | 0,94% | 891.662,00 |
| 31.03.2022 | 121,44 | 121,80 | 119,36 | 119,39 | -1,42% | 1.419.202,00 |
| 30.03.2022 | 120,00 | 121,20 | 119,59 | 121,11 | 0,57% | 1.554.909,00 |
| 29.03.2022 | 120,00 | 120,44 | 118,12 | 120,42 | 0,82% | 1.299.344,00 |
| 28.03.2022 | 117,57 | 119,49 | 117,36 | 119,44 | 1,26% | 1.357.164,00 |
| 25.03.2022 | 117,94 | 118,70 | 117,10 | 117,95 | 0,49% | 1.294.496,00 |
| 24.03.2022 | 117,03 | 117,43 | 116,42 | 117,38 | 0,83% | 1.042.622,00 |
| 23.03.2022 | 115,88 | 116,83 | 114,54 | 116,41 | -0,23% | 1.060.568,00 |
| 22.03.2022 | 115,98 | 117,27 | 115,12 | 116,68 | 0,60% | 1.108.084,00 |
| 21.03.2022 | 117,39 | 117,40 | 115,12 | 115,98 | -1,39% | 1.097.009,00 |
| 18.03.2022 | 115,80 | 118,24 | 115,11 | 117,62 | 2,07% | 4.032.881,00 |
| 17.03.2022 | 112,69 | 115,27 | 112,43 | 115,23 | 2,31% | 1.708.746,00 |
| 16.03.2022 | 110,93 | 112,75 | 110,50 | 112,63 | 1,99% | 2.089.155,00 |
| 15.03.2022 | 109,00 | 110,45 | 108,57 | 110,43 | 2,17% | 1.522.511,00 |
| 14.03.2022 | 107,96 | 110,06 | 107,50 | 108,08 | -0,33% | 1.478.953,00 |
| 11.03.2022 | 109,69 | 110,30 | 108,25 | 108,44 | -1,00% | 1.242.380,00 |
| 10.03.2022 | 108,26 | 109,93 | 106,84 | 109,53 | 0,32% | 1.385.963,00 |
| 09.03.2022 | 108,05 | 109,91 | 106,27 | 109,18 | 1,97% | 1.729.434,00 |
| 08.03.2022 | 111,27 | 112,45 | 106,94 | 107,07 | -4,41% | 2.401.558,00 |
| 07.03.2022 | 112,25 | 113,67 | 110,33 | 112,01 | -0,48% | 1.846.144,00 |
| 04.03.2022 | 111,01 | 113,02 | 110,09 | 112,55 | 1,22% | 1.941.112,00 |
| 03.03.2022 | 111,16 | 111,70 | 110,02 | 111,19 | 0,67% | 1.477.996,00 |
| 02.03.2022 | 109,21 | 111,44 | 108,14 | 110,45 | 1,49% | 1.731.015,00 |
| 01.03.2022 | 108,23 | 109,77 | 107,93 | 108,83 | 0,53% | 1.490.215,00 |
| 28.02.2022 | 104,78 | 108,71 | 104,68 | 108,26 | 2,78% | 2.624.453,00 |
| 25.02.2022 | 103,65 | 105,40 | 102,30 | 105,33 | 1,34% | 1.564.115,00 |
| 24.02.2022 | 97,12 | 103,95 | 96,86 | 103,94 | 5,12% | 2.732.745,00 |
| 23.02.2022 | 100,49 | 101,02 | 98,53 | 98,88 | -1,55% | 1.452.648,00 |
| 22.02.2022 | 99,49 | 101,28 | 99,49 | 100,44 | 0,11% | 1.731.943,00 |
| 18.02.2022 | 102,90 | 102,90 | 100,02 | 100,33 | -2,53% | 1.930.999,00 |
| 17.02.2022 | 104,41 | 105,33 | 102,93 | 102,93 | -1,84% | 2.367.545,00 |
| 16.02.2022 | 105,35 | 108,10 | 102,80 | 104,86 | -5,56% | 5.524.299,00 |
| 15.02.2022 | 111,27 | 112,18 | 110,13 | 111,03 | 0,34% | 2.327.155,00 |
| 14.02.2022 | 111,15 | 111,55 | 109,47 | 110,65 | -0,44% | 2.547.216,00 |
| 11.02.2022 | 113,40 | 114,07 | 110,96 | 111,14 | -1,51% | 1.474.673,00 |
| 10.02.2022 | 113,63 | 115,12 | 112,58 | 112,84 | -2,21% | 1.153.550,00 |
| 09.02.2022 | 114,77 | 115,40 | 113,46 | 115,39 | 1,55% | 1.312.931,00 |
| 08.02.2022 | 113,46 | 114,15 | 112,99 | 113,63 | 0,09% | 1.146.312,00 |
| 07.02.2022 | 114,77 | 114,77 | 113,30 | 113,53 | -0,52% | 1.087.229,00 |
| 04.02.2022 | 114,19 | 115,15 | 112,85 | 114,12 | -0,40% | 1.441.282,00 |
| 03.02.2022 | 113,90 | 115,67 | 113,90 | 114,58 | -1,07% | 1.526.719,00 |
| 02.02.2022 | 114,91 | 116,16 | 114,33 | 115,82 | 0,60% | 1.346.026,00 |
| 01.02.2022 | 115,06 | 115,79 | 113,47 | 115,13 | 0,51% | 1.109.177,00 |
| 31.01.2022 | 111,94 | 114,64 | 111,73 | 114,55 | 2,12% | 1.685.264,00 |
| 28.01.2022 | 110,07 | 112,25 | 108,66 | 112,17 | 1,80% | 1.056.880,00 |
| 27.01.2022 | 111,00 | 112,42 | 109,64 | 110,19 | 0,23% | 1.079.539,00 |
| 26.01.2022 | 113,57 | 113,77 | 109,35 | 109,94 | -2,33% | 1.608.248,00 |
| 25.01.2022 | 113,34 | 113,82 | 111,00 | 112,56 | -1,43% | 1.333.646,00 |
| 24.01.2022 | 111,48 | 114,38 | 109,47 | 114,19 | 1,40% | 2.223.330,00 |
| 21.01.2022 | 113,32 | 115,17 | 112,58 | 112,61 | -0,58% | 1.390.746,00 |
| 20.01.2022 | 113,68 | 115,82 | 113,24 | 113,27 | 0,09% | 1.923.725,00 |
| 19.01.2022 | 113,36 | 116,13 | 112,92 | 113,17 | 0,97% | 1.599.596,00 |
| 18.01.2022 | 111,81 | 112,37 | 110,83 | 112,08 | -0,48% | 1.502.395,00 |
| 14.01.2022 | 112,52 | 113,44 | 111,92 | 112,62 | -0,26% | 965.474,00 |
| 13.01.2022 | 114,24 | 114,81 | 112,70 | 112,91 | -1,05% | 800.736,00 |
| 12.01.2022 | 113,61 | 114,77 | 113,34 | 114,11 | 0,61% | 911.654,00 |
| 11.01.2022 | 112,80 | 114,01 | 111,75 | 113,42 | 0,68% | 1.248.391,00 |
| 10.01.2022 | 109,52 | 112,72 | 109,30 | 112,65 | 1,91% | 1.678.267,00 |
| 07.01.2022 | 112,21 | 112,37 | 110,43 | 110,54 | -1,20% | 1.320.170,00 |
| 06.01.2022 | 112,45 | 113,89 | 111,00 | 111,88 | -3,12% | 2.465.365,00 |
| 05.01.2022 | 116,64 | 117,81 | 115,43 | 115,48 | -1,26% | 1.105.463,00 |
| 04.01.2022 | 117,50 | 118,17 | 116,72 | 116,95 | -0,48% | 952.255,00 |
| 03.01.2022 | 117,17 | 117,68 | 115,60 | 117,51 | 0,40% | 951.885,00 |