Stockscreener 앱 받기
116.69
4.34%
-5.30
시간 외 거래:
151.25
34.56
+29.62%
Akamai Technologies Inc 주식 (AKAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $117.5 | $111.7 | $5.79 | 10,172,566.0 | -4.34% |
| 2026-05-06 | $122.2 | $115.4 | $6.80 | 5,964,053.0 | +3.43% |
| 2026-05-05 | $118.2 | $107.3 | $10.89 | 8,668,968.0 | +11.50% |
| 2026-05-04 | $107.7 | $104.1 | $3.58 | 3,147,604.0 | +1.84% |
| 2026-05-01 | $104.9 | $101.7 | $3.20 | 2,861,471.0 | +0.86% |
| 2026-04-30 | $103.2 | $98.46 | $4.78 | 5,265,080.0 | +3.19% |
| 2026-04-29 | $100.5 | $94.50 | $6.01 | 3,648,990.0 | +4.58% |
| 2026-04-28 | $97.50 | $94.75 | $2.75 | 2,971,369.0 | -0.52% |
| 2026-04-27 | $96.21 | $93.53 | $2.68 | 2,185,002.0 | +0.71% |
| 2026-04-24 | $97.49 | $94.67 | $2.82 | 3,584,090.0 | -0.97% |
| 2026-04-23 | $96.69 | $93.51 | $3.18 | 3,140,067.0 | -0.96% |
| 2026-04-22 | $99.46 | $96.56 | $2.90 | 2,783,442.0 | -0.99% |
| 2026-04-21 | $99.44 | $95.77 | $3.67 | 2,802,783.0 | +0.47% |
| 2026-04-20 | $98.52 | $96.02 | $2.50 | 2,947,487.0 | +1.80% |
| 2026-04-17 | $98.64 | $94.96 | $3.68 | 5,053,441.0 | -0.95% |
| 2026-04-16 | $97.83 | $91.16 | $6.67 | 6,651,074.0 | +7.11% |
| 2026-04-15 | $92.88 | $89.80 | $3.08 | 4,952,371.0 | +1.73% |
| 2026-04-14 | $96.10 | $88.50 | $7.60 | 8,707,992.0 | -6.43% |
| 2026-04-13 | $97.84 | $91.64 | $6.20 | 6,280,468.0 | +3.93% |
| 2026-04-10 | $109.8 | $90.56 | $19.22 | 14,271,407.0 | -16.66% |
| 2026-04-09 | $115.2 | $106.9 | $8.37 | 5,411,047.0 | -5.51% |
| 2026-04-08 | $117.4 | $113.2 | $4.15 | 5,637,040.0 | +1.85% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $122.2 | $101.7 | $20.56 | 40,987,228.0 | +13.31% |
| 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% |
0.97%
20.03%
자본화:
|
볼륨(24시간):