Holen Sie sich die Stockscreener-App
78.44
1.13%
0.88
Handel nachbörslich:
79.21
0.77
+0.98%
Akamai Technologies Inc-Aktien (AKAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-06 | $78.56 | $77.07 | $1.49 | 1,263,767.0 | +1.13% |
| 2025-10-03 | $79.00 | $77.43 | $1.57 | 1,313,852.0 | -0.58% |
| 2025-10-02 | $78.16 | $75.60 | $2.56 | 1,634,457.0 | +2.86% |
| 2025-10-01 | $76.12 | $74.56 | $1.56 | 1,480,172.0 | +0.11% |
| 2025-09-30 | $76.38 | $74.72 | $1.66 | 1,632,933.0 | -0.62% |
| 2025-09-29 | $76.85 | $75.77 | $1.08 | 1,160,460.0 | +0.24% |
| 2025-09-26 | $76.12 | $75.19 | $0.925 | 1,611,688.0 | +0.89% |
| 2025-09-25 | $76.00 | $74.93 | $1.07 | 1,250,411.0 | -1.12% |
| 2025-09-24 | $76.28 | $74.95 | $1.33 | 1,536,714.0 | +1.28% |
| 2025-09-23 | $76.75 | $75.05 | $1.70 | 1,659,410.0 | -1.84% |
| 2025-09-22 | $76.98 | $76.01 | $0.97 | 1,372,882.0 | +0.52% |
| 2025-09-19 | $77.62 | $76.02 | $1.60 | 7,140,254.0 | -1.05% |
| 2025-09-18 | $77.30 | $75.94 | $1.36 | 1,553,619.0 | +1.65% |
| 2025-09-17 | $77.22 | $74.89 | $2.33 | 1,958,602.0 | -0.71% |
| 2025-09-16 | $76.90 | $75.67 | $1.23 | 1,188,138.0 | -0.10% |
| 2025-09-15 | $77.95 | $75.59 | $2.36 | 1,603,699.0 | -0.49% |
| 2025-09-12 | $79.07 | $76.64 | $2.42 | 1,525,117.0 | -2.98% |
| 2025-09-11 | $79.41 | $76.86 | $2.55 | 1,641,640.0 | +3.19% |
| 2025-09-10 | $79.16 | $76.50 | $2.66 | 1,776,278.0 | -1.80% |
| 2025-09-09 | $78.89 | $77.85 | $1.04 | 1,498,866.0 | -0.91% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $79.00 | $74.56 | $4.44 | 6,956,015.0 | +3.54% |
| 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% |
Akamai Technologies Inc-Aktien (AKAM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
1.08%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):