79.66
price down icon2.59%   -1.97
 
loading

Akamai Technologies Inc 주식 (AKAM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $80.88 $78.56 $2.32 621,696.0 -2.49%
2025-04-02 $81.99 $79.17 $2.82 929,403.0 +1.28%
2025-04-01 $81.00 $79.33 $1.67 1,614,752.0 +0.12%
2025-03-31 $80.97 $78.36 $2.61 1,691,016.0 +0.56%
2025-03-28 $81.20 $79.33 $1.87 1,693,681.0 -1.85%
2025-03-27 $82.00 $80.25 $1.75 1,170,097.0 +0.11%
2025-03-26 $82.22 $80.79 $1.43 1,235,669.0 -0.46%
2025-03-25 $83.28 $81.58 $1.70 2,072,651.0 -1.11%
2025-03-24 $83.02 $81.73 $1.28 1,766,460.0 +2.13%
2025-03-21 $81.42 $80.25 $1.17 3,692,499.0 -0.63%
2025-03-20 $82.58 $81.35 $1.23 1,849,729.0 -1.04%
2025-03-19 $83.07 $81.44 $1.63 1,663,031.0 +0.43%
2025-03-18 $83.38 $81.71 $1.67 1,634,395.0 -0.88%
2025-03-17 $83.69 $80.38 $3.31 2,573,326.0 +2.55%
2025-03-14 $81.51 $79.28 $2.23 2,309,456.0 +2.63%
2025-03-13 $80.53 $78.60 $1.93 2,353,732.0 -1.26%
2025-03-12 $81.71 $79.32 $2.39 4,631,951.0 -1.23%
2025-03-11 $84.16 $80.55 $3.61 4,328,211.0 -4.16%
2025-03-10 $87.38 $83.81 $3.56 3,669,077.0 -3.85%
2025-03-07 $88.01 $82.13 $5.88 4,430,330.0 +5.69%
2025-03-06 $83.45 $81.73 $1.72 2,162,387.0 -0.01%
2025-03-05 $82.97 $81.13 $1.84 2,334,688.0 +0.78%
2025-03-04 $82.43 $81.90 $0.53 941,048.0 +1.46%

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
2025-04 $81.99 $78.56 $3.43 3,165,851.0 -1.12%
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%
$224.55
price down icon 3.40%
software_infrastructure ZS
$201.25
price down icon 2.71%
software_infrastructure XYZ
$54.87
price down icon 1.03%
software_infrastructure NET
$107.65
price down icon 10.08%
$417.76
price down icon 4.29%
$92.89
price down icon 5.21%
자본화:     |  볼륨(24시간):