Stockscreener 앱 받기
110.00
1.05%
1.14
시간 외 거래:
110.88
0.88
+0.80%
Akamai Technologies Inc 주식 (AKAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $110.5 | $106.1 | $4.38 | 4,087,395.0 | +1.05% |
| 2026-03-18 | $112.8 | $105.2 | $7.62 | 5,138,711.0 | +2.85% |
| 2026-03-17 | $107.0 | $103.6 | $3.40 | 3,649,988.0 | +0.38% |
| 2026-03-16 | $108.2 | $104.5 | $3.65 | 4,691,701.0 | -2.07% |
| 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% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $112.8 | $95.37 | $17.43 | 58,127,368.0 | +11.80% |
| 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 주식 (AKAM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
2.50%
2.61%
자본화:
|
볼륨(24시간):