Stockscreener 앱 받기
106.06
11.89%
11.26
Akamai Technologies Inc 주식 (AKAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $106.8 | $98.75 | $8.05 | 7,601,347.0 | +12.01% |
| 2026-02-11 | $99.01 | $94.49 | $4.52 | 3,947,608.0 | +0.42% |
| 2026-02-10 | $95.79 | $94.00 | $1.79 | 2,347,643.0 | -0.34% |
| 2026-02-09 | $95.55 | $92.31 | $3.24 | 2,084,236.0 | -0.38% |
| 2026-02-06 | $95.25 | $92.50 | $2.75 | 3,172,496.0 | +3.92% |
| 2026-02-05 | $93.34 | $91.13 | $2.21 | 3,193,028.0 | -0.47% |
| 2026-02-04 | $94.14 | $90.88 | $3.26 | 3,045,496.0 | +0.14% |
| 2026-02-03 | $97.99 | $91.18 | $6.81 | 3,446,401.0 | -5.01% |
| 2026-02-02 | $97.76 | $95.42 | $2.34 | 2,260,388.0 | -0.54% |
| 2026-01-30 | $99.25 | $95.94 | $3.31 | 2,820,103.0 | -2.21% |
| 2026-01-29 | $102.0 | $98.46 | $3.54 | 3,697,185.0 | -2.69% |
| 2026-01-28 | $104.0 | $101.6 | $2.36 | 4,188,582.0 | -1.12% |
| 2026-01-27 | $105.0 | $101.4 | $3.55 | 7,754,264.0 | +4.66% |
| 2026-01-26 | $99.19 | $95.95 | $3.24 | 3,978,187.0 | +3.77% |
| 2026-01-23 | $96.99 | $94.89 | $2.10 | 2,760,920.0 | -2.01% |
| 2026-01-22 | $97.56 | $94.02 | $3.55 | 4,173,062.0 | +3.53% |
| 2026-01-21 | $94.26 | $89.86 | $4.40 | 3,165,328.0 | +4.60% |
| 2026-01-20 | $92.78 | $89.23 | $3.55 | 3,182,606.0 | -4.16% |
| 2026-01-16 | $95.03 | $92.57 | $2.47 | 3,873,567.0 | +2.14% |
| 2026-01-15 | $91.72 | $89.75 | $1.97 | 3,012,718.0 | +0.97% |
| 2026-01-14 | $91.48 | $88.60 | $2.89 | 2,247,911.0 | +2.01% |
| 2026-01-13 | $91.78 | $88.36 | $3.42 | 2,873,906.0 | -2.64% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $106.8 | $90.88 | $15.92 | 31,098,643.0 | +9.31% |
| 2026-01 | $105.0 | $84.54 | $20.43 | 66,634,474.0 | +11.35% |
Akamai Technologies Inc 주식 (AKAM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $90.76 | $82.70 | $8.06 | 45,983,386.0 | -1.73% |
| 2025-11 | $92.00 | $70.82 | $21.18 | 90,561,563.0 | +19.20% |
| 2025-10 | $79.00 | $72.28 | $6.72 | 35,168,425.0 | -0.87% |
| 2025-09 | $79.43 | $74.72 | $4.71 | 39,904,089.0 | -4.26% |
| 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% |
2.97%
0.68%
자본화:
|
볼륨(24시간):