80.52
price up icon0.86%   0.755
 
loading

Akamai Technologies Inc 주식 (AKAM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $80.53 $79.23 $1.30 410,921.0 +0.93%
2025-06-30 $80.28 $79.19 $1.09 2,062,980.0 +0.20%
2025-06-27 $80.27 $78.77 $1.50 2,620,451.0 +0.00%
2025-06-26 $80.25 $79.15 $1.10 2,161,029.0 +0.09%
2025-06-25 $80.38 $79.21 $1.17 1,618,932.0 -0.66%
2025-06-24 $80.29 $78.72 $1.57 3,702,800.0 +0.98%
2025-06-23 $79.38 $77.20 $2.18 3,134,062.0 +1.15%
2025-06-20 $79.31 $77.62 $1.69 4,744,898.0 -0.41%
2025-06-18 $79.29 $77.93 $1.36 2,995,532.0 +0.03%
2025-06-17 $79.72 $78.44 $1.28 3,422,624.0 -1.64%
2025-06-16 $80.03 $77.17 $2.86 3,912,051.0 +3.84%
2025-06-13 $78.33 $76.86 $1.47 1,948,772.0 -1.89%
2025-06-12 $79.57 $77.88 $1.69 2,214,501.0 +0.41%
2025-06-11 $79.66 $77.94 $1.72 3,617,279.0 -0.10%
2025-06-10 $78.85 $77.92 $0.925 1,261,511.0 +0.24%
2025-06-09 $78.70 $77.28 $1.42 2,106,507.0 +1.36%
2025-06-06 $77.11 $76.01 $1.10 1,601,101.0 +1.17%
2025-06-05 $77.14 $75.80 $1.34 2,583,363.0 -0.60%
2025-06-04 $77.86 $76.55 $1.31 1,779,262.0 -0.64%
2025-06-03 $77.10 $75.17 $1.93 2,046,261.0 +1.21%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $80.53 $74.69 $5.84 51,207,486.0 +6.03%
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

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

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%
software_infrastructure XYZ
$67.14
price down icon 1.10%
software_infrastructure ZS
$303.25
price down icon 3.66%
software_infrastructure NET
$181.43
price down icon 7.36%
$156.25
price down icon 4.27%
$101.20
price down icon 4.28%
$512.05
price down icon 0.09%
자본화:     |  볼륨(24시간):