101,727$
0,89%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 101,16 | 102,11 | 101,11 | 101,71 | 0,87% | - |
| 22.04.2024 | 101,61 | 101,94 | 100,53 | 100,83 | -0,66% | 1.193.123,00 |
| 19.04.2024 | 100,69 | 101,72 | 100,45 | 101,50 | 0,78% | 1.312.947,00 |
| 18.04.2024 | 100,80 | 101,39 | 100,02 | 100,71 | 0,39% | 1.388.101,00 |
| 17.04.2024 | 101,36 | 102,25 | 100,27 | 100,32 | -0,97% | 1.303.571,00 |
| 16.04.2024 | 102,16 | 102,34 | 101,07 | 101,30 | -0,88% | 935.685,00 |
| 15.04.2024 | 103,87 | 104,45 | 101,90 | 102,20 | -1,23% | 1.576.863,00 |
| 12.04.2024 | 104,33 | 104,39 | 102,94 | 103,47 | -1,54% | 1.039.356,00 |
| 11.04.2024 | 104,38 | 106,11 | 104,08 | 105,09 | 0,72% | 1.374.137,00 |
| 10.04.2024 | 106,31 | 107,12 | 104,02 | 104,34 | -2,99% | 1.183.870,00 |
| 09.04.2024 | 106,14 | 107,60 | 105,74 | 107,56 | 1,61% | 1.233.405,00 |
| 08.04.2024 | 106,23 | 106,69 | 105,62 | 105,86 | -0,36% | 1.012.973,00 |
| 05.04.2024 | 105,78 | 106,88 | 105,78 | 106,24 | 0,25% | 919.200,00 |
| 04.04.2024 | 107,72 | 108,18 | 105,84 | 105,98 | -1,03% | 1.173.805,00 |
| 03.04.2024 | 107,19 | 107,91 | 106,22 | 107,08 | -0,27% | 1.183.369,00 |
| 02.04.2024 | 108,66 | 108,74 | 107,33 | 107,37 | -1,82% | 1.123.422,00 |
| 01.04.2024 | 108,77 | 109,98 | 108,76 | 109,36 | 0,55% | 1.063.087,00 |
| 28.03.2024 | 109,56 | 110,14 | 108,51 | 108,76 | -0,79% | 1.411.510,00 |
| 27.03.2024 | 108,70 | 109,67 | 108,44 | 109,63 | 1,49% | 1.109.459,00 |
| 26.03.2024 | 108,91 | 109,11 | 107,87 | 108,02 | -0,50% | 849.203,00 |
| 25.03.2024 | 108,61 | 109,48 | 108,35 | 108,56 | -0,38% | 1.199.695,00 |
| 22.03.2024 | 109,93 | 109,96 | 108,55 | 108,97 | -0,16% | 949.709,00 |
| 21.03.2024 | 109,67 | 110,18 | 109,06 | 109,15 | -0,42% | 1.123.302,00 |
| 20.03.2024 | 107,85 | 109,64 | 107,70 | 109,60 | 1,68% | 1.809.478,00 |
| 19.03.2024 | 107,32 | 107,85 | 106,81 | 107,79 | -0,07% | 1.326.835,00 |
| 18.03.2024 | 107,47 | 108,90 | 107,25 | 107,87 | 0,58% | 1.528.725,00 |
| 15.03.2024 | 108,28 | 108,90 | 107,15 | 107,25 | -1,56% | 2.957.766,00 |
| 14.03.2024 | 109,58 | 109,89 | 108,30 | 108,95 | -0,53% | 1.392.630,00 |
| 13.03.2024 | 109,66 | 110,79 | 109,47 | 109,53 | -0,23% | 1.451.281,00 |
| 12.03.2024 | 109,65 | 110,55 | 109,14 | 109,78 | -0,23% | 2.156.861,00 |
| 11.03.2024 | 110,74 | 111,79 | 109,90 | 110,03 | -0,87% | 2.470.114,00 |
| 08.03.2024 | 112,40 | 113,36 | 110,42 | 111,00 | -1,62% | 2.160.583,00 |
| 07.03.2024 | 111,84 | 113,14 | 110,69 | 112,83 | 2,42% | 3.387.860,00 |
| 06.03.2024 | 110,29 | 110,83 | 109,27 | 110,16 | 0,72% | 1.489.490,00 |
| 05.03.2024 | 110,50 | 111,80 | 109,35 | 109,37 | -1,25% | 1.675.156,00 |
| 04.03.2024 | 110,44 | 111,53 | 109,90 | 110,76 | 0,47% | 1.274.402,00 |
| 01.03.2024 | 110,55 | 111,60 | 109,66 | 110,24 | -0,61% | 2.295.922,00 |
| 29.02.2024 | 108,92 | 111,07 | 108,59 | 110,92 | 2,57% | 2.836.738,00 |
| 28.02.2024 | 107,66 | 108,46 | 107,49 | 108,14 | 0,35% | 975.230,00 |
| 27.02.2024 | 108,20 | 108,44 | 107,16 | 107,76 | -0,29% | 1.482.130,00 |
| 26.02.2024 | 108,11 | 109,49 | 107,51 | 108,07 | -0,09% | 1.932.550,00 |
| 23.02.2024 | 107,69 | 109,13 | 107,35 | 108,17 | 1,14% | 1.419.089,00 |
| 22.02.2024 | 108,47 | 108,71 | 106,57 | 106,95 | -0,20% | 3.472.052,00 |
| 21.02.2024 | 107,80 | 108,28 | 107,00 | 107,16 | -1,11% | 2.618.617,00 |
| 20.02.2024 | 108,60 | 109,43 | 108,14 | 108,36 | -0,76% | 2.390.642,00 |
| 16.02.2024 | 111,05 | 112,11 | 108,86 | 109,19 | -2,13% | 3.369.120,00 |
| 15.02.2024 | 114,20 | 114,67 | 111,03 | 111,57 | -2,81% | 4.018.150,00 |
| 14.02.2024 | 119,12 | 122,00 | 113,81 | 114,80 | -8,20% | 7.080.503,00 |
| 13.02.2024 | 125,52 | 126,78 | 124,27 | 125,05 | -2,42% | 3.047.645,00 |
| 12.02.2024 | 128,55 | 128,62 | 126,96 | 128,15 | -0,13% | 1.976.772,00 |
| 09.02.2024 | 128,05 | 129,17 | 126,98 | 128,32 | 1,21% | 1.704.419,00 |
| 08.02.2024 | 125,09 | 127,34 | 125,06 | 126,78 | 0,96% | 1.564.647,00 |
| 07.02.2024 | 125,05 | 125,90 | 124,15 | 125,57 | 0,88% | 1.195.820,00 |
| 06.02.2024 | 125,00 | 125,11 | 123,64 | 124,48 | -0,10% | 1.221.274,00 |
| 05.02.2024 | 123,96 | 125,20 | 122,64 | 124,61 | 0,16% | 1.405.698,00 |
| 02.02.2024 | 124,17 | 124,57 | 122,68 | 124,41 | 0,30% | 1.338.924,00 |
| 01.02.2024 | 123,46 | 124,44 | 122,93 | 124,04 | 0,66% | 1.248.477,00 |
| 31.01.2024 | 124,50 | 124,62 | 122,65 | 123,23 | -1,15% | 1.404.688,00 |
| 30.01.2024 | 124,63 | 125,10 | 124,09 | 124,66 | 0,10% | 1.984.008,00 |
| 29.01.2024 | 122,66 | 124,58 | 121,83 | 124,53 | 1,19% | 1.393.094,00 |
| 26.01.2024 | 123,78 | 123,94 | 122,90 | 123,06 | -0,49% | 769.477,00 |
| 25.01.2024 | 123,95 | 124,17 | 122,31 | 123,66 | -0,08% | 1.950.075,00 |
| 24.01.2024 | 123,99 | 125,50 | 123,62 | 123,76 | 0,43% | 2.642.394,00 |
| 23.01.2024 | 122,15 | 123,27 | 121,66 | 123,23 | 1,10% | 1.325.588,00 |
| 22.01.2024 | 121,41 | 122,19 | 121,06 | 121,89 | 1,28% | 1.488.878,00 |
| 19.01.2024 | 119,64 | 120,68 | 119,23 | 120,35 | 0,85% | 1.710.435,00 |
| 18.01.2024 | 118,16 | 119,56 | 117,96 | 119,33 | 1,38% | 1.491.277,00 |
| 17.01.2024 | 118,12 | 118,47 | 117,67 | 117,71 | -0,64% | 752.908,00 |
| 16.01.2024 | 117,58 | 118,92 | 117,35 | 118,47 | 0,31% | 1.334.374,00 |
| 12.01.2024 | 117,95 | 118,67 | 117,44 | 118,10 | 0,70% | 1.081.443,00 |
| 11.01.2024 | 116,10 | 117,40 | 115,50 | 117,28 | 1,03% | 918.470,00 |
| 10.01.2024 | 115,60 | 116,32 | 115,34 | 116,08 | 0,33% | 699.776,00 |
| 09.01.2024 | 115,84 | 116,56 | 115,51 | 115,70 | -0,25% | 858.590,00 |
| 08.01.2024 | 114,64 | 116,04 | 114,64 | 115,99 | 1,45% | 760.733,00 |
| 05.01.2024 | 114,64 | 115,21 | 114,10 | 114,33 | -0,26% | 1.333.642,00 |
| 04.01.2024 | 116,09 | 116,37 | 114,61 | 114,63 | -1,44% | 1.083.371,00 |
| 03.01.2024 | 116,60 | 116,90 | 115,69 | 116,31 | -0,49% | 1.233.741,00 |
| 02.01.2024 | 117,14 | 117,42 | 116,38 | 116,88 | -1,24% | 1.216.942,00 |
| 29.12.2023 | 118,92 | 119,09 | 117,66 | 118,35 | -0,56% | 771.962,00 |
| 28.12.2023 | 119,25 | 119,38 | 118,95 | 119,02 | 0,02% | 566.180,00 |
| 27.12.2023 | 119,50 | 119,92 | 118,62 | 119,00 | -0,40% | 1.127.300,00 |
| 26.12.2023 | 119,54 | 119,82 | 119,31 | 119,48 | -0,12% | 723.616,00 |
| 22.12.2023 | 119,88 | 120,18 | 119,27 | 119,62 | 0,11% | 984.616,00 |
| 21.12.2023 | 119,90 | 120,11 | 118,82 | 119,49 | 0,11% | 1.326.325,00 |
| 20.12.2023 | 120,18 | 120,50 | 119,20 | 119,36 | -0,68% | 965.814,00 |
| 19.12.2023 | 120,23 | 120,61 | 119,59 | 120,18 | 0,20% | 1.537.578,00 |
| 18.12.2023 | 119,48 | 120,06 | 118,86 | 119,94 | 0,67% | 1.088.650,00 |
| 15.12.2023 | 118,45 | 119,28 | 117,79 | 119,14 | 0,68% | 2.888.845,00 |
| 14.12.2023 | 117,65 | 119,66 | 117,49 | 118,33 | 0,71% | 2.500.488,00 |
| 13.12.2023 | 115,66 | 117,51 | 115,26 | 117,50 | 1,88% | 1.702.040,00 |
| 12.12.2023 | 114,56 | 115,77 | 114,53 | 115,33 | 0,53% | 1.232.872,00 |
| 11.12.2023 | 114,41 | 115,03 | 114,15 | 114,72 | 0,27% | 1.182.297,00 |
| 08.12.2023 | 114,37 | 114,92 | 114,01 | 114,41 | -0,45% | 1.129.623,00 |
| 07.12.2023 | 114,78 | 115,52 | 114,15 | 114,93 | 0,40% | 1.463.558,00 |
| 06.12.2023 | 116,01 | 116,24 | 114,43 | 114,47 | -0,99% | 858.665,00 |
| 05.12.2023 | 115,33 | 115,70 | 114,87 | 115,62 | -0,24% | 932.934,00 |
| 04.12.2023 | 115,45 | 116,88 | 115,45 | 115,90 | -0,11% | 848.265,00 |
| 01.12.2023 | 115,63 | 116,33 | 114,34 | 116,03 | 0,43% | 1.264.167,00 |
| 30.11.2023 | 115,78 | 116,10 | 114,62 | 115,53 | -0,15% | 2.877.379,00 |
| 29.11.2023 | 114,83 | 116,08 | 114,83 | 115,70 | 0,92% | 1.685.884,00 |