Stockscreener 앱 받기
78.56
1.77%
1.37
Akamai Technologies Inc 주식 (AKAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $79.21 | $77.30 | $1.91 | 1,786,567.0 | +1.77% |
| 2025-09-04 | $77.58 | $76.09 | $1.48 | 2,695,888.0 | -0.48% |
| 2025-09-03 | $77.80 | $76.42 | $1.38 | 1,574,724.0 | +0.75% |
| 2025-09-02 | $78.41 | $76.32 | $2.09 | 1,733,503.0 | -2.72% |
| 2025-08-29 | $79.27 | $78.35 | $0.92 | 1,176,467.0 | +0.94% |
| 2025-08-28 | $78.71 | $77.71 | $1.00 | 1,292,322.0 | +0.15% |
| 2025-08-27 | $78.39 | $77.06 | $1.33 | 1,087,402.0 | +1.73% |
| 2025-08-26 | $77.20 | $76.25 | $0.955 | 2,365,236.0 | +0.55% |
| 2025-08-25 | $77.58 | $76.17 | $1.41 | 1,950,486.0 | -1.44% |
| 2025-08-22 | $78.54 | $75.95 | $2.59 | 1,719,155.0 | +1.73% |
| 2025-08-21 | $76.46 | $74.86 | $1.60 | 1,532,301.0 | +0.34% |
| 2025-08-20 | $76.63 | $75.46 | $1.17 | 1,354,870.0 | -0.56% |
| 2025-08-19 | $76.65 | $75.00 | $1.65 | 1,831,550.0 | +1.61% |
| 2025-08-18 | $75.29 | $73.99 | $1.30 | 1,750,889.0 | +1.16% |
| 2025-08-15 | $75.14 | $74.10 | $1.04 | 2,014,969.0 | +0.20% |
| 2025-08-14 | $74.98 | $74.01 | $0.97 | 1,673,019.0 | -1.55% |
| 2025-08-13 | $75.55 | $72.17 | $3.38 | 3,571,836.0 | +4.82% |
| 2025-08-12 | $72.00 | $70.42 | $1.58 | 2,819,160.0 | +1.93% |
| 2025-08-11 | $72.98 | $70.42 | $2.56 | 3,141,566.0 | +0.11% |
| 2025-08-08 | $76.65 | $69.78 | $6.87 | 5,410,483.0 | -5.66% |
Akamai Technologies Inc 주식 (AKAM) 연도별 가격 이력
이 심층 분석에서는 Akamai Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AKAM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Akamai Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Akamai Technologies Inc 주식 (AKAM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $79.21 | $76.09 | $3.11 | 9,577,249.0 | -0.72% |
| 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 주식 (AKAM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (AKAM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.84%
1.07%
자본화:
|
볼륨(24시간):