Stockscreener 앱 받기
76.73
21.73%
-21.30
시간 외 거래:
77.01
0.28
+0.36%
Akamai Technologies Inc 주식 (AKAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $89.89 | $76.50 | $13.39 | 20,738,547.0 | -21.73% |
| 2025-02-20 | $100.7 | $97.22 | $3.44 | 2,930,032.0 | -2.22% |
| 2025-02-19 | $100.3 | $97.44 | $2.88 | 2,119,175.0 | +0.95% |
| 2025-02-18 | $100.3 | $98.51 | $1.78 | 1,637,635.0 | -0.69% |
| 2025-02-14 | $101.6 | $99.70 | $1.92 | 1,446,693.0 | +0.35% |
| 2025-02-13 | $100.8 | $98.97 | $1.78 | 1,915,241.0 | -1.39% |
| 2025-02-12 | $101.4 | $99.86 | $1.53 | 1,328,773.0 | -0.32% |
| 2025-02-11 | $101.7 | $100.6 | $1.16 | 1,614,462.0 | -0.71% |
| 2025-02-10 | $103.8 | $99.96 | $3.79 | 3,102,591.0 | +2.47% |
| 2025-02-07 | $100.1 | $98.56 | $1.55 | 1,486,742.0 | +0.03% |
| 2025-02-06 | $101.8 | $99.49 | $2.34 | 1,435,067.0 | -1.27% |
| 2025-02-05 | $101.0 | $99.01 | $2.01 | 1,249,878.0 | +1.02% |
| 2025-02-04 | $99.97 | $97.68 | $2.29 | 1,429,827.0 | +1.91% |
| 2025-02-03 | $98.70 | $96.76 | $1.94 | 1,737,602.0 | -1.90% |
| 2025-01-31 | $102.4 | $99.74 | $2.63 | 1,482,565.0 | -1.56% |
| 2025-01-30 | $101.9 | $100.5 | $1.36 | 1,795,060.0 | +1.07% |
| 2025-01-29 | $101.0 | $99.58 | $1.42 | 1,341,083.0 | -0.13% |
| 2025-01-28 | $100.8 | $98.89 | $1.88 | 1,827,917.0 | +0.87% |
| 2025-01-27 | $100.2 | $96.90 | $3.25 | 2,405,636.0 | +2.02% |
| 2025-01-24 | $97.77 | $95.87 | $1.90 | 1,778,577.0 | +1.89% |
| 2025-01-23 | $96.05 | $93.48 | $2.57 | 1,325,412.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $103.8 | $76.50 | $27.25 | 64,910,812.0 | -23.19% |
| 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% |
3.35%
자본화:
|
볼륨(24시간):