Stockscreener 앱 받기
93.53
2.63%
2.40
시간 외 거래:
93.40
-0.13
-0.14%
Akamai Technologies Inc 주식 (AKAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $93.75 | $89.31 | $4.44 | 4,018,253.0 | +2.63% |
| 2026-10-22 | $91.64 | $88.50 | $3.14 | 5,124,004.0 | +0.95% |
| 2026-10-21 | $91.75 | $88.06 | $3.69 | 4,448,106.0 | +0.71% |
| 2026-10-20 | $90.56 | $86.06 | $4.50 | 4,066,767.0 | +2.73% |
| 2026-10-19 | $91.15 | $87.08 | $4.08 | 4,471,306.0 | -0.64% |
| 2026-10-16 | $91.99 | $86.94 | $5.05 | 7,432,280.0 | -4.89% |
| 2026-10-15 | $92.46 | $86.16 | $6.30 | 8,407,309.0 | +0.67% |
| 2026-10-14 | $98.52 | $90.03 | $8.49 | 7,980,836.0 | -8.23% |
| 2026-10-13 | $103.1 | $98.30 | $4.77 | 4,860,524.0 | -1.69% |
| 2026-10-12 | $107.0 | $100.2 | $6.75 | 3,434,415.0 | -4.96% |
| 2026-10-09 | $109.7 | $101.5 | $8.13 | 5,798,225.0 | +6.00% |
| 2026-10-08 | $104.3 | $99.30 | $4.97 | 5,058,333.0 | -3.55% |
| 2026-10-07 | $107.6 | $104.0 | $3.67 | 3,878,071.0 | -3.69% |
| 2026-10-06 | $111.6 | $107.5 | $4.09 | 2,807,047.0 | +0.58% |
| 2026-10-05 | $109.5 | $106.3 | $3.27 | 3,622,555.0 | -0.85% |
| 2026-10-02 | $113.1 | $108.5 | $4.63 | 5,045,504.0 | +1.86% |
| 2026-10-01 | $108.1 | $104.0 | $4.10 | 5,590,409.0 | +0.55% |
| 2026-09-30 | $113.4 | $106.3 | $7.11 | 6,279,030.0 | -1.94% |
| 2026-09-29 | $111.4 | $105.8 | $5.68 | 6,002,038.0 | -0.50% |
| 2026-09-28 | $115.1 | $108.8 | $6.30 | 8,243,116.0 | -4.34% |
| 2026-09-25 | $128.5 | $113.8 | $14.62 | 32,113,680.0 | +3.20% |
| 2026-09-24 | $118.0 | $110.3 | $7.69 | 5,448,599.0 | -6.78% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $113.1 | $86.06 | $27.07 | 86,043,944.0 | -12.05% |
| 2026-09 | $128.5 | $100.8 | $27.69 | 113,952,407.0 | -2.09% |
| 2026-08 | $127.0 | $104.1 | $22.97 | 73,431,743.0 | -5.70% |
| 2026-07 | $131.1 | $107.1 | $23.97 | 77,845,543.0 | -2.56% |
| 2026-06 | $164.8 | $108.8 | $55.96 | 85,992,416.0 | -20.95% |
| 2026-05 | $165.4 | $101.7 | $63.77 | 149,398,515.0 | +45.21% |
| 2026-04 | $118.2 | $88.50 | $29.67 | 101,222,941.0 | -10.34% |
| 2026-03 | $121.1 | $95.37 | $25.75 | 101,601,070.0 | +16.73% |
| 2026-02 | $113.5 | $90.88 | $22.62 | 95,715,317.0 | +1.28% |
| 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% |
1.69%
8.62%
자본화:
|
볼륨(24시간):