Holen Sie sich die Stockscreener-App
78.03
1.99%
1.52
Akamai Technologies Inc-Aktien (AKAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-16 | $78.05 | $76.23 | $1.82 | 3,451,837.0 | +1.99% |
| 2025-05-15 | $77.39 | $74.85 | $2.54 | 17,919,842.0 | -1.29% |
| 2025-05-14 | $79.11 | $77.25 | $1.86 | 3,569,090.0 | -1.81% |
| 2025-05-13 | $79.50 | $78.11 | $1.39 | 2,056,011.0 | +0.19% |
| 2025-05-12 | $79.70 | $77.61 | $2.09 | 3,581,928.0 | +3.33% |
| 2025-05-09 | $83.89 | $76.20 | $7.69 | 5,829,007.0 | -10.76% |
| 2025-05-08 | $86.15 | $83.36 | $2.80 | 3,828,722.0 | +3.11% |
| 2025-05-07 | $83.44 | $82.17 | $1.27 | 2,223,581.0 | -0.01% |
| 2025-05-06 | $83.56 | $82.15 | $1.41 | 1,293,891.0 | -0.28% |
| 2025-05-05 | $84.05 | $81.91 | $2.13 | 1,576,335.0 | +0.68% |
| 2025-05-02 | $83.04 | $81.64 | $1.40 | 1,340,701.0 | +1.76% |
| 2025-05-01 | $81.93 | $80.33 | $1.60 | 1,159,378.0 | +0.66% |
| 2025-04-30 | $80.80 | $78.95 | $1.84 | 1,065,516.0 | -0.49% |
| 2025-04-29 | $81.47 | $79.53 | $1.93 | 1,266,438.0 | +1.00% |
| 2025-04-28 | $81.04 | $79.32 | $1.72 | 1,354,612.0 | +0.49% |
| 2025-04-25 | $80.38 | $78.76 | $1.62 | 1,306,841.0 | +0.74% |
| 2025-04-24 | $79.57 | $75.55 | $4.02 | 2,047,678.0 | +4.39% |
| 2025-04-23 | $77.00 | $75.02 | $1.98 | 2,079,519.0 | +2.99% |
| 2025-04-22 | $74.02 | $72.39 | $1.63 | 1,582,995.0 | +2.43% |
| 2025-04-21 | $73.00 | $71.28 | $1.72 | 1,067,718.0 | -2.10% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $86.15 | $74.85 | $11.30 | 51,282,160.0 | -3.16% |
| 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% |
22.09%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):