108,730$
-0,83%
Echtzeit-Aktienkurs Akamai Technologies Inc.
Bid:
Ask:
Aktienkurse zur Akamai Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 109,56 | 110,14 | 108,51 | 108,76 | -0,80% | 1.411.510,00 |
27.03.2024 | 108,70 | 109,67 | 108,44 | 109,64 | 1,50% | 865.437,00 |
26.03.2024 | 108,91 | 109,11 | 107,87 | 108,02 | -0,50% | 847.330,00 |
25.03.2024 | 108,61 | 109,48 | 108,35 | 108,56 | -0,38% | 1.197.219,00 |
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 | 109,14 | -0,41% | 979.443,00 |
20.03.2024 | 107,85 | 109,64 | 107,70 | 109,59 | 1,67% | 1.466.674,00 |
19.03.2024 | 107,32 | 107,85 | 106,81 | 107,79 | -0,06% | 1.325.113,00 |
18.03.2024 | 107,47 | 108,90 | 107,25 | 107,85 | 0,56% | 1.330.337,00 |
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 | -0,54% | 1.157.662,00 |
13.03.2024 | 109,66 | 110,79 | 109,47 | 109,54 | -0,22% | 1.232.880,00 |
12.03.2024 | 109,65 | 110,55 | 109,14 | 109,78 | -0,23% | 2.155.677,00 |
11.03.2024 | 110,74 | 111,79 | 109,90 | 110,03 | -0,87% | 2.456.771,00 |
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% | 2.502.176,00 |
06.03.2024 | 110,29 | 110,83 | 109,27 | 110,16 | 0,72% | 1.309.420,00 |
05.03.2024 | 110,50 | 111,80 | 109,35 | 109,37 | -1,25% | 1.440.488,00 |
04.03.2024 | 110,44 | 111,53 | 109,90 | 110,76 | 0,47% | 1.258.884,00 |
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% | 2.809.467,00 |
28.02.2024 | 107,66 | 108,46 | 107,49 | 108,14 | 0,35% | 971.873,00 |
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 |
28.11.2023 | 113,30 | 114,67 | 113,30 | 114,65 | 0,79% | 1.502.337,00 |
27.11.2023 | 113,67 | 114,01 | 113,21 | 113,75 | 0,09% | 910.948,00 |
24.11.2023 | 113,50 | 113,84 | 112,94 | 113,65 | 0,07% | 435.621,00 |
22.11.2023 | 113,49 | 114,16 | 113,26 | 113,57 | 0,39% | 714.686,00 |
21.11.2023 | 112,56 | 113,48 | 112,14 | 113,13 | 0,59% | 1.368.092,00 |
20.11.2023 | 112,09 | 112,97 | 111,99 | 112,47 | 0,09% | 958.847,00 |
17.11.2023 | 111,47 | 112,38 | 111,29 | 112,37 | 0,90% | 1.100.578,00 |
16.11.2023 | 112,00 | 112,60 | 111,31 | 111,37 | -0,62% | 1.874.495,00 |
15.11.2023 | 112,50 | 112,79 | 111,79 | 112,06 | -0,05% | 1.210.080,00 |
14.11.2023 | 112,00 | 112,43 | 111,38 | 112,12 | 1,03% | 1.688.768,00 |
13.11.2023 | 110,51 | 111,27 | 110,20 | 110,98 | 0,19% | 1.043.015,00 |
10.11.2023 | 110,19 | 110,97 | 109,53 | 110,77 | 0,89% | 1.306.454,00 |
09.11.2023 | 110,50 | 110,80 | 109,16 | 109,79 | -0,70% | 1.948.827,00 |
08.11.2023 | 109,62 | 111,80 | 107,61 | 110,56 | 1,56% | 3.952.786,00 |
07.11.2023 | 109,50 | 111,32 | 108,75 | 108,86 | 0,39% | 3.233.189,00 |
06.11.2023 | 108,47 | 108,50 | 107,77 | 108,44 | -0,06% | 1.693.626,00 |
03.11.2023 | 105,89 | 108,52 | 105,65 | 108,50 | 3,07% | 1.984.930,00 |