Stockscreener 앱 받기
75.44
4.82%
3.47
시간 외 거래:
75.50
0.06
+0.08%
Akamai Technologies Inc 주식 (AKAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $75.55 | $72.17 | $3.38 | 3,571,836.0 | +4.82% |
| 2025-08-12 | $72.00 | $70.42 | $1.58 | 2,819,160.0 | +1.93% |
| 2025-08-11 | $72.98 | $70.42 | $2.56 | 3,141,566.0 | +0.11% |
| 2025-08-08 | $76.65 | $69.78 | $6.87 | 5,410,483.0 | -5.66% |
| 2025-08-07 | $75.73 | $72.75 | $2.98 | 4,011,834.0 | +0.38% |
| 2025-08-06 | $74.72 | $73.44 | $1.28 | 2,175,487.0 | +1.13% |
| 2025-08-05 | $75.23 | $73.44 | $1.79 | 2,545,382.0 | -2.45% |
| 2025-08-04 | $75.85 | $74.62 | $1.22 | 1,680,798.0 | +1.51% |
| 2025-08-01 | $76.50 | $73.76 | $2.74 | 2,533,405.0 | -2.53% |
| 2025-07-31 | $78.64 | $76.09 | $2.55 | 1,726,909.0 | -2.24% |
| 2025-07-30 | $79.52 | $77.81 | $1.71 | 1,933,259.0 | -1.80% |
| 2025-07-29 | $80.41 | $78.94 | $1.47 | 1,315,377.0 | -0.28% |
| 2025-07-28 | $80.94 | $79.44 | $1.50 | 1,145,379.0 | -1.29% |
| 2025-07-25 | $81.25 | $80.30 | $0.95 | 2,285,008.0 | +0.05% |
| 2025-07-24 | $81.30 | $80.09 | $1.21 | 1,025,574.0 | +0.04% |
| 2025-07-23 | $80.78 | $80.38 | $0.40 | 686,217.0 | +0.35% |
| 2025-07-22 | $80.54 | $78.50 | $2.04 | 1,104,280.0 | +2.15% |
| 2025-07-21 | $79.91 | $78.64 | $1.27 | 1,175,210.0 | +0.03% |
| 2025-07-18 | $78.81 | $77.65 | $1.16 | 1,463,492.0 | +0.98% |
| 2025-07-17 | $78.04 | $76.66 | $1.38 | 1,201,975.0 | +1.16% |
| 2025-07-16 | $77.60 | $75.75 | $1.85 | 996,702.0 | +0.31% |
| 2025-07-15 | $77.94 | $76.72 | $1.22 | 975,993.0 | -0.79% |
Akamai Technologies Inc 주식 (AKAM) 연도별 가격 이력
이 심층 분석에서는 Akamai Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AKAM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Akamai Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Akamai Technologies Inc 주식 (AKAM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $76.65 | $69.78 | $6.87 | 31,461,787.0 | -1.14% |
| 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 주식 (AKAM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Akamai Technologies Inc 주식 (AKAM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $120.6 | $114.0 | $6.60 | 25,132,143.0 | +2.44% |
| 2023-11 | $116.1 | $103.1 | $13.00 | 34,432,480.0 | +11.81% |
| 2023-10 | $109.2 | $101.1 | $8.10 | 28,329,820.0 | -3.01% |
| 2023-09 | $109.0 | $103.6 | $5.47 | 42,209,058.0 | +1.38% |
| 2023-08 | $107.5 | $91.84 | $15.63 | 42,853,209.0 | +11.21% |
| 2023-07 | $95.36 | $88.90 | $6.46 | 21,979,862.0 | +5.15% |
| 2023-06 | $94.19 | $86.94 | $7.25 | 29,646,047.0 | -2.44% |
| 2023-05 | $92.89 | $76.84 | $16.05 | 35,798,549.0 | +12.38% |
| 2023-04 | $83.35 | $76.88 | $6.47 | 24,001,222.0 | +4.69% |
| 2023-03 | $78.40 | $70.65 | $7.75 | 43,698,458.0 | +7.85% |
| 2023-02 | $91.77 | $72.55 | $19.22 | 38,557,782.0 | -18.38% |
| 2023-01 | $89.75 | $84.11 | $5.64 | 23,709,314.0 | +5.52% |
20.83%
3.23%
자본화:
|
볼륨(24시간):