Scarica l'app Stockscreener
95.21
1.71%
-1.66
Dopo l'orario di chiusura:
95.30
0.09
+0.09%
Storico Dei Prezzi Delle Azioni Di Akamai Technologies Inc (AKAM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Stock (AKAM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Akamai Technologies Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AKAM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Akamai Technologies Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Akamai Technologies Inc Storia dei prezzi delle azioni (AKAM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (AKAM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (AKAM) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.24%
0.10%
Capitalizzazione:
|
Volume (24 ore):