Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Akamai Technologies Inc | AKAM | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
99,74 |
AKAM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 102,18 | 102,825 | 97,71 | 100,74 | 1.185.083 | -2,44 | -2,39% |
1 Monat | 105,988 | 107,60 | 97,71 | 102,39 | 1.173.395 | -6,25 | -5,90% |
3 Monate | 128,05 | 129,17 | 97,71 | 109,16 | 1.729.776 | -28,31 | -22,11% |
6 Monate | 105,89 | 129,17 | 97,71 | 112,92 | 1.554.803 | -6,15 | -5,81% |
1 Jahr | 79,30 | 129,17 | 76,845 | 105,27 | 1.570.170 | 20,44 | 25,78% |
3 Jahre | 108,98 | 129,17 | 70,65 | 100,98 | 1.514.158 | -9,24 | -8,48% |
5 Jahre | 80,40 | 129,17 | 70,65 | 99,65 | 1.567.635 | 19,34 | 24,05% |
AKAM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 99,74 | -1,15 | -1,14% | 101,01 | 101,01 | 97,71 | 1.941.317 |
02 Mai 2024 | 100,89 | -0,04 | -0,04% | 101,01 | 102,39 | 100,74 | 767.307 |
01 Mai 2024 | 100,93 | -0,85 | -0,84% | 101,16 | 101,755 | 100,68 | 1.691.028 |
30 Apr 2024 | 101,78 | 0,10 | 0,10% | 101,71 | 102,825 | 101,62 | 705.676 |
27 Apr 2024 | 101,68 | -0,11 | -0,11% | 102,18 | 102,62 | 101,66 | 820.088 |
26 Apr 2024 | 101,79 | -0,40 | -0,39% | 101,62 | 102,16 | 100,285 | 1.139.382 |
25 Apr 2024 | 102,19 | 0,43 | 0,42% | 101,72 | 102,60 | 101,714 | 996.771 |
24 Apr 2024 | 101,76 | 0,88 | 0,87% | 101,35 | 102,11 | 101,12 | 1.032.654 |
23 Apr 2024 | 100,88 | -0,62 | -0,61% | 101,61 | 101,94 | 100,525 | 1.192.922 |
20 Apr 2024 | 101,50 | 0,77 | 0,76% | 100,69 | 101,72 | 100,45 | 1.312.943 |
19 Apr 2024 | 100,73 | 0,39 | 0,39% | 100,80 | 101,39 | 100,02 | 1.388.091 |
18 Apr 2024 | 100,34 | -0,99 | -0,98% | 101,36 | 101,855 | 100,34 | 1.303.571 |
17 Apr 2024 | 101,33 | -0,89 | -0,87% | 102,16 | 102,335 | 101,07 | 935.684 |
16 Apr 2024 | 102,22 | -1,25 | -1,21% | 103,87 | 104,445 | 101,90 | 1.575.298 |
13 Apr 2024 | 103,47 | -1,62 | -1,54% | 104,39 | 104,39 | 102,94 | 1.039.346 |
12 Apr 2024 | 105,09 | 0,71 | 0,68% | 104,45 | 106,11 | 104,075 | 1.374.136 |
11 Apr 2024 | 104,38 | -3,19 | -2,97% | 106,31 | 107,12 | 104,02 | 1.183.749 |
10 Apr 2024 | 107,57 | 1,75 | 1,65% | 106,14 | 107,60 | 105,74 | 1.233.404 |
09 Apr 2024 | 105,82 | -0,42 | -0,40% | 106,24 | 106,69 | 105,62 | 1.012.971 |
06 Apr 2024 | 106,24 | 0,25 | 0,24% | 105,78 | 106,88 | 105,78 | 919.200 |
05 Apr 2024 | 105,99 | -1,09 | -1,02% | 107,72 | 108,18 | 105,835 | 1.173.802 |
04 Apr 2024 | 107,08 | -0,30 | -0,28% | 107,19 | 107,91 | 106,22 | 1.237.159 |