95.21
1.71%
-1.66
Akamai Technologies Inc-Aktien (AKAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-17 | $96.68 | $95.11 | $1.57 | 2,819,796.0 | -1.71% |
2024-05-16 | $97.23 | $94.64 | $2.59 | 2,712,626.0 | +0.93% |
2024-05-15 | $96.12 | $94.29 | $1.83 | 2,285,863.0 | +3.06% |
2024-05-14 | $94.60 | $92.06 | $2.54 | 2,482,539.0 | -1.26% |
2024-05-13 | $94.73 | $91.39 | $3.34 | 3,438,366.0 | +3.43% |
2024-05-10 | $94.82 | $90.53 | $4.29 | 9,736,206.0 | -11.00% |
2024-05-09 | $102.7 | $101.5 | $1.11 | 3,463,816.0 | +0.33% |
2024-05-08 | $102.2 | $100.9 | $1.27 | 1,628,657.0 | +0.44% |
2024-05-07 | $101.8 | $101.0 | $0.81 | 910,408.0 | +0.58% |
2024-05-06 | $101.4 | $100.1 | $1.27 | 1,123,183.0 | +1.41% |
2024-05-03 | $100.9 | $98.72 | $2.19 | 1,714,012.0 | -0.07% |
2024-05-02 | $101.0 | $97.71 | $3.30 | 1,917,289.0 | -1.14% |
2024-05-01 | $102.4 | $100.7 | $1.65 | 746,890.0 | -0.04% |
2024-04-30 | $101.8 | $100.7 | $1.07 | 1,622,479.0 | -0.84% |
2024-04-29 | $102.8 | $101.6 | $1.20 | 681,542.0 | +0.10% |
2024-04-26 | $102.6 | $101.7 | $0.96 | 788,516.0 | -0.11% |
2024-04-25 | $102.2 | $100.3 | $1.88 | 1,013,775.0 | -0.39% |
2024-04-24 | $102.6 | $101.7 | $0.886 | 983,330.0 | +0.42% |
2024-04-23 | $102.1 | $101.1 | $0.99 | 1,007,361.0 | +0.87% |
2024-04-22 | $101.9 | $100.5 | $1.41 | 1,056,522.0 | -0.61% |
2024-04-19 | $101.7 | $100.5 | $1.27 | 1,294,643.0 | +0.76% |
2024-04-18 | $101.4 | $100.0 | $1.37 | 1,370,614.0 | +0.39% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $102.7 | $90.53 | $12.12 | 37,799,447.0 | -5.67% |
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% |
Akamai Technologies Inc-Aktien (AKAM) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $96.14 | $81.34 | $14.80 | 28,712,007.0 | -11.13% |
2022-11 | $95.18 | $82.33 | $12.85 | 34,998,085.0 | +7.39% |
2022-10 | $89.97 | $76.28 | $13.69 | 33,014,322.0 | +9.97% |
2022-09 | $93.22 | $79.80 | $13.42 | 31,936,724.0 | -11.03% |
2022-08 | $98.81 | $90.27 | $8.54 | 30,425,038.0 | -6.17% |
2022-07 | $97.49 | $85.90 | $11.59 | 32,163,921.0 | +5.35% |
2022-06 | $102.8 | $86.99 | $15.79 | 32,960,906.0 | -9.61% |
2022-05 | $114.9 | $93.74 | $21.16 | 52,535,306.0 | -10.01% |
2022-04 | $123.2 | $112.2 | $11.08 | 24,195,844.0 | -5.96% |
2022-03 | $121.8 | $106.3 | $15.53 | 37,311,461.0 | +10.28% |
2022-02 | $116.2 | $96.86 | $19.30 | 36,401,017.0 | -5.49% |
2022-01 | $118.2 | $108.7 | $9.52 | 27,483,593.0 | -2.13% |
Kapitalisierung:
|
Volumen (24h):