Stockscreener 앱 받기
94.02
0.17%
0.16
시간 외 거래:
93.90
-0.12
-0.13%
Akamai Technologies Inc 주식 (AKAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $94.86 | $93.68 | $1.18 | 784,608.0 | +0.17% |
| 2024-11-27 | $94.53 | $93.12 | $1.41 | 1,518,815.0 | +0.82% |
| 2024-11-26 | $94.90 | $92.83 | $2.07 | 1,645,231.0 | -1.63% |
| 2024-11-25 | $94.90 | $93.05 | $1.85 | 2,772,576.0 | +1.87% |
| 2024-11-22 | $93.20 | $90.73 | $2.47 | 2,680,556.0 | +2.00% |
| 2024-11-21 | $91.20 | $88.00 | $3.20 | 2,152,812.0 | +3.55% |
| 2024-11-20 | $88.19 | $86.56 | $1.63 | 1,483,190.0 | +0.69% |
| 2024-11-19 | $87.42 | $84.70 | $2.72 | 2,358,249.0 | +1.63% |
| 2024-11-18 | $88.18 | $85.59 | $2.59 | 2,417,261.0 | -1.68% |
| 2024-11-15 | $89.56 | $86.78 | $2.78 | 2,581,194.0 | -1.04% |
| 2024-11-14 | $89.54 | $88.24 | $1.30 | 2,369,601.0 | -0.45% |
| 2024-11-13 | $90.16 | $88.50 | $1.66 | 2,353,336.0 | -1.48% |
| 2024-11-12 | $91.50 | $89.74 | $1.76 | 2,844,001.0 | -1.09% |
| 2024-11-11 | $92.18 | $89.77 | $2.41 | 3,314,426.0 | +1.90% |
| 2024-11-08 | $98.30 | $89.27 | $9.03 | 9,001,606.0 | -14.40% |
| 2024-11-07 | $105.0 | $103.2 | $1.80 | 2,559,730.0 | -0.30% |
| 2024-11-06 | $105.3 | $102.8 | $2.44 | 2,066,172.0 | +3.71% |
| 2024-11-05 | $101.4 | $98.93 | $2.44 | 2,389,050.0 | +0.92% |
| 2024-11-04 | $101.1 | $99.84 | $1.22 | 1,678,733.0 | -0.53% |
| 2024-11-01 | $101.9 | $100.2 | $1.65 | 1,364,379.0 | -0.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $105.3 | $84.70 | $20.56 | 51,120,134.0 | -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
| 월 | 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% |
Akamai Technologies Inc 주식 (AKAM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $96.14 | $81.34 | $14.80 | 28,712,007.0 | -11.13% |
| 2022-11 | $95.18 | $82.33 | $12.85 | 34,998,085.0 | +7.39% |
| 2022-10 | $89.97 | $76.28 | $13.69 | 33,014,322.0 | +9.97% |
| 2022-09 | $93.22 | $79.80 | $13.42 | 31,936,724.0 | -11.03% |
| 2022-08 | $98.81 | $90.27 | $8.54 | 30,425,038.0 | -6.17% |
| 2022-07 | $97.49 | $85.90 | $11.59 | 32,163,921.0 | +5.35% |
| 2022-06 | $102.8 | $86.99 | $15.79 | 32,960,906.0 | -9.61% |
| 2022-05 | $114.9 | $93.74 | $21.16 | 52,535,306.0 | -10.01% |
| 2022-04 | $123.2 | $112.2 | $11.08 | 24,195,844.0 | -5.96% |
| 2022-03 | $121.8 | $106.3 | $15.53 | 37,311,461.0 | +10.28% |
| 2022-02 | $116.2 | $96.86 | $19.30 | 36,401,017.0 | -5.49% |
| 2022-01 | $118.2 | $108.7 | $9.52 | 27,483,593.0 | -2.13% |
0.80%
0.26%
자본화:
|
볼륨(24시간):