Holen Sie sich die Stockscreener-App
88.17
2.84%
2.464
Akamai Technologies Inc-Aktien (AKAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $88.40 | $85.78 | $2.62 | 1,408,358.0 | +2.86% |
| 2026-01-08 | $87.70 | $85.37 | $2.33 | 2,876,217.0 | -2.80% |
| 2026-01-07 | $89.14 | $87.22 | $1.92 | 2,152,027.0 | -0.63% |
| 2026-01-06 | $88.86 | $85.54 | $3.32 | 1,775,684.0 | +3.29% |
| 2026-01-05 | $87.40 | $85.05 | $2.35 | 1,268,823.0 | +0.95% |
| 2026-01-02 | $87.52 | $84.54 | $2.97 | 1,489,633.0 | -2.46% |
| 2025-12-31 | $88.20 | $87.20 | $0.995 | 1,014,158.0 | -0.82% |
| 2025-12-30 | $88.58 | $87.84 | $0.7365 | 1,361,559.0 | -0.31% |
| 2025-12-29 | $88.97 | $87.83 | $1.14 | 1,392,690.0 | -0.20% |
| 2025-12-26 | $88.89 | $88.08 | $0.805 | 1,254,840.0 | -0.45% |
| 2025-12-24 | $89.39 | $88.48 | $0.915 | 812,968.0 | -0.46% |
| 2025-12-23 | $89.89 | $88.61 | $1.28 | 1,610,228.0 | -0.98% |
| 2025-12-22 | $90.76 | $88.77 | $1.99 | 1,606,305.0 | +1.00% |
| 2025-12-19 | $89.75 | $88.30 | $1.45 | 5,239,883.0 | +0.82% |
| 2025-12-18 | $88.91 | $87.11 | $1.80 | 1,799,504.0 | +1.07% |
| 2025-12-17 | $89.34 | $87.15 | $2.19 | 1,991,366.0 | -0.22% |
| 2025-12-16 | $87.92 | $85.80 | $2.12 | 2,056,514.0 | +1.40% |
| 2025-12-15 | $90.04 | $85.31 | $4.73 | 3,624,924.0 | +0.76% |
| 2025-12-12 | $86.88 | $85.39 | $1.49 | 2,025,913.0 | +0.50% |
| 2025-12-11 | $87.27 | $85.15 | $2.12 | 1,673,369.0 | -1.16% |
| 2025-12-10 | $86.78 | $85.23 | $1.55 | 2,111,104.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $89.14 | $84.54 | $4.60 | 10,970,742.0 | +1.04% |
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% |
1.39%
4.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):