Stockscreener 앱 받기
85.32
2.24%
1.8318
Akamai Technologies Inc 주식 (AKAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $85.43 | $83.48 | $1.95 | 1,301,573.0 | +2.19% |
| 2025-12-05 | $87.00 | $82.70 | $4.30 | 2,987,831.0 | -3.44% |
| 2025-12-04 | $88.12 | $86.30 | $1.83 | 1,434,707.0 | -1.71% |
| 2025-12-03 | $88.47 | $86.63 | $1.84 | 2,254,621.0 | +1.31% |
| 2025-12-02 | $88.20 | $86.06 | $2.14 | 2,746,685.0 | -1.00% |
| 2025-12-01 | $89.43 | $87.55 | $1.88 | 3,247,491.0 | -2.02% |
| 2025-11-28 | $89.93 | $89.34 | $0.59 | 1,370,449.0 | +0.08% |
| 2025-11-26 | $90.76 | $89.37 | $1.39 | 2,894,863.0 | -1.39% |
| 2025-11-25 | $91.00 | $87.33 | $3.67 | 3,599,484.0 | +2.68% |
| 2025-11-24 | $89.95 | $87.37 | $2.58 | 19,446,815.0 | -0.75% |
| 2025-11-21 | $90.24 | $87.25 | $2.99 | 3,694,485.0 | +1.87% |
| 2025-11-20 | $89.14 | $86.75 | $2.39 | 3,622,925.0 | +0.99% |
| 2025-11-19 | $88.14 | $86.20 | $1.95 | 4,268,829.0 | -1.39% |
| 2025-11-18 | $88.76 | $86.00 | $2.76 | 3,658,350.0 | +0.14% |
| 2025-11-17 | $88.88 | $86.86 | $2.02 | 3,984,723.0 | +0.52% |
| 2025-11-14 | $88.75 | $87.01 | $1.74 | 3,690,261.0 | -1.69% |
| 2025-11-13 | $91.85 | $88.20 | $3.65 | 3,550,829.0 | -1.59% |
| 2025-11-12 | $91.76 | $89.38 | $2.38 | 3,836,543.0 | -0.56% |
| 2025-11-11 | $92.00 | $86.31 | $5.69 | 5,591,935.0 | +4.01% |
| 2025-11-10 | $88.47 | $83.00 | $5.47 | 5,958,567.0 | +4.04% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $89.43 | $82.70 | $6.73 | 13,972,908.0 | -4.70% |
| 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% |
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% |
0.30%
4.67%
자본화:
|
볼륨(24시간):