Holen Sie sich die Stockscreener-App
107.67
2.09%
2.20
Handel nachbörslich:
107.25
-0.42
-0.39%
Akamai Technologies Inc-Aktien (AKAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $109.6 | $105.6 | $4.00 | 3,393,572.0 | +2.09% |
| 2026-03-12 | $108.5 | $104.4 | $4.08 | 3,568,295.0 | -0.94% |
| 2026-03-11 | $108.4 | $103.3 | $5.06 | 4,592,437.0 | +1.89% |
| 2026-03-10 | $106.1 | $100.4 | $5.67 | 3,783,143.0 | +2.34% |
| 2026-03-09 | $103.1 | $98.49 | $4.58 | 2,901,531.0 | +2.22% |
| 2026-03-06 | $100.8 | $96.98 | $3.81 | 2,789,417.0 | -1.10% |
| 2026-03-05 | $104.5 | $100.1 | $4.41 | 2,777,488.0 | -1.92% |
| 2026-03-04 | $103.2 | $100.3 | $2.94 | 2,795,808.0 | +0.88% |
| 2026-03-03 | $103.7 | $95.37 | $8.35 | 5,308,072.0 | +4.55% |
| 2026-03-02 | $98.86 | $96.58 | $2.28 | 4,562,415.0 | -0.76% |
| 2026-02-27 | $99.51 | $96.92 | $2.59 | 4,711,847.0 | -1.51% |
| 2026-02-26 | $100.7 | $98.20 | $2.45 | 2,936,106.0 | -0.14% |
| 2026-02-25 | $101.3 | $97.83 | $3.45 | 3,178,049.0 | -0.09% |
| 2026-02-24 | $103.9 | $98.00 | $5.90 | 5,083,582.0 | +1.39% |
| 2026-02-23 | $99.70 | $92.68 | $7.02 | 7,643,613.0 | +4.87% |
| 2026-02-20 | $102.0 | $93.53 | $8.47 | 15,800,486.0 | -14.07% |
| 2026-02-19 | $109.8 | $107.0 | $2.77 | 6,957,693.0 | +0.26% |
| 2026-02-18 | $110.4 | $106.1 | $4.36 | 3,361,375.0 | +0.82% |
| 2026-02-17 | $111.5 | $106.8 | $4.71 | 4,570,599.0 | -2.99% |
| 2026-02-13 | $113.5 | $102.9 | $10.63 | 7,171,784.0 | +6.83% |
| 2026-02-12 | $106.8 | $98.75 | $8.05 | 10,802,887.0 | +10.35% |
| 2026-02-11 | $99.01 | $94.49 | $4.52 | 3,947,608.0 | +0.42% |
Akamai Technologies Inc-Aktien (AKAM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Akamai Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AKAM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Akamai Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Akamai Technologies Inc-Aktien (AKAM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $109.6 | $95.37 | $14.19 | 39,865,750.0 | +9.43% |
| 2026-02 | $113.5 | $90.88 | $22.62 | 95,715,317.0 | +1.28% |
| 2026-01 | $105.0 | $84.54 | $20.43 | 66,634,474.0 | +11.35% |
Akamai Technologies Inc-Aktien (AKAM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $90.76 | $82.70 | $8.06 | 45,983,386.0 | -1.73% |
| 2025-11 | $92.00 | $70.82 | $21.18 | 90,561,563.0 | +19.20% |
| 2025-10 | $79.00 | $72.28 | $6.72 | 35,168,425.0 | -0.87% |
| 2025-09 | $79.43 | $74.72 | $4.71 | 39,904,089.0 | -4.26% |
| 2025-08 | $79.27 | $69.78 | $9.49 | 47,638,617.0 | +3.70% |
| 2025-07 | $81.45 | $75.75 | $5.70 | 28,675,332.0 | -4.33% |
| 2025-06 | $80.38 | $74.69 | $5.69 | 50,796,565.0 | +5.04% |
| 2025-05 | $86.15 | $74.75 | $11.40 | 68,900,629.0 | -5.77% |
| 2025-04 | $81.99 | $67.51 | $14.48 | 39,074,186.0 | +0.10% |
| 2025-03 | $88.01 | $78.36 | $9.65 | 52,091,880.0 | -0.22% |
| 2025-02 | $103.8 | $75.50 | $28.25 | 68,110,077.0 | -19.24% |
| 2025-01 | $102.4 | $88.50 | $13.87 | 33,644,705.0 | +4.44% |
Akamai Technologies Inc-Aktien (AKAM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $100.4 | $93.93 | $6.46 | 29,413,765.0 | +1.64% |
| 2024-11 | $105.3 | $84.70 | $20.56 | 50,335,526.0 | -6.98% |
| 2024-10 | $106.8 | $99.36 | $7.44 | 28,052,130.0 | +0.13% |
| 2024-09 | $102.5 | $93.50 | $8.99 | 26,401,599.0 | -0.87% |
| 2024-08 | $103.2 | $90.56 | $12.59 | 38,711,490.0 | +3.62% |
| 2024-07 | $98.98 | $89.02 | $9.96 | 25,747,845.0 | +9.10% |
| 2024-06 | $92.75 | $87.59 | $5.16 | 31,091,523.0 | -2.34% |
| 2024-05 | $102.7 | $89.55 | $13.10 | 50,144,312.0 | -8.61% |
| 2024-04 | $110.0 | $100.0 | $9.96 | 24,726,113.0 | -7.20% |
| 2024-03 | $113.4 | $106.8 | $6.55 | 33,964,389.0 | -1.95% |
| 2024-02 | $129.2 | $106.6 | $22.60 | 46,303,586.0 | -9.99% |
| 2024-01 | $125.5 | $114.1 | $11.40 | 27,548,775.0 | +4.12% |
4.54%
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):