Stockscreener 앱 받기
79.79
0.74%
0.59
시간 외 거래:
79.79
Akamai Technologies Inc 주식 (AKAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $80.38 | $78.76 | $1.62 | 1,306,841.0 | +0.74% |
| 2025-04-24 | $79.57 | $75.55 | $4.02 | 2,047,678.0 | +4.39% |
| 2025-04-23 | $77.00 | $75.02 | $1.98 | 2,079,519.0 | +2.99% |
| 2025-04-22 | $74.02 | $72.39 | $1.63 | 1,582,995.0 | +2.43% |
| 2025-04-21 | $73.00 | $71.28 | $1.72 | 1,067,718.0 | -2.10% |
| 2025-04-17 | $74.30 | $73.20 | $1.10 | 1,613,329.0 | -0.47% |
| 2025-04-16 | $75.58 | $73.25 | $2.33 | 1,459,989.0 | -0.94% |
| 2025-04-15 | $74.83 | $73.85 | $0.985 | 936,358.0 | +0.49% |
| 2025-04-14 | $75.15 | $73.39 | $1.76 | 1,251,318.0 | +0.14% |
| 2025-04-11 | $74.51 | $71.81 | $2.70 | 2,559,351.0 | +2.05% |
| 2025-04-10 | $74.95 | $70.75 | $4.20 | 2,040,858.0 | -4.96% |
| 2025-04-09 | $76.80 | $67.51 | $9.29 | 3,924,586.0 | +11.93% |
| 2025-04-08 | $73.05 | $67.63 | $5.42 | 3,228,115.0 | -3.83% |
| 2025-04-07 | $74.80 | $69.50 | $5.30 | 3,456,284.0 | -3.75% |
| 2025-04-04 | $77.22 | $73.42 | $3.81 | 2,618,025.0 | -6.46% |
| 2025-04-03 | $80.88 | $78.56 | $2.32 | 1,670,501.0 | -3.49% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $81.99 | $67.51 | $14.48 | 36,694,461.0 | -0.88% |
| 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% |
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% |
1.65%
자본화:
|
볼륨(24시간):