Akamai Technologies Inc. (AK3.DE)
XETRA: AK3.DE
· Real-Time Price · USD
94.08
0.36 (0.38%)
At close: Dec 11, 2024, 3:43 PM
AK3.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 95.16 | 95.99 | 94.39 | 94.63 | n/a | -0.68% | 62 |
| Dec 12, 2024 | 94.54 | 95.28 | 94.54 | 95.28 | n/a | 0.26% | 47 |
| Dec 11, 2024 | 93.46 | 95.10 | 93.46 | 95.03 | n/a | 1.40% | 45 |
| Dec 10, 2024 | 93.46 | 94.47 | 93.34 | 93.72 | n/a | -0.35% | 169 |
| Dec 9, 2024 | 92.52 | 94.31 | 92.16 | 94.05 | n/a | 1.25% | 171 |
| Dec 6, 2024 | 91.74 | 93.59 | 91.74 | 92.89 | n/a | 0.85% | 39 |
| Dec 5, 2024 | 93.09 | 93.09 | 92.11 | 92.11 | n/a | -1.59% | 62 |
| Dec 4, 2024 | 92.61 | 93.86 | 92.61 | 93.60 | n/a | 0.85% | 113 |
| Dec 3, 2024 | 93.00 | 93.03 | 92.22 | 92.81 | n/a | -0.57% | 73 |
| Dec 2, 2024 | 88.88 | 93.90 | 88.88 | 93.34 | n/a | 5.39% | 353 |
| Nov 29, 2024 | 88.60 | 90.00 | 88.57 | 88.57 | n/a | -0.91% | 5 |
| Nov 28, 2024 | 88.69 | 89.56 | 88.69 | 89.38 | n/a | 0.53% | 12 |
| Nov 27, 2024 | 88.90 | 89.46 | 88.01 | 88.91 | n/a | -0.06% | 185 |
| Nov 26, 2024 | 90.03 | 90.03 | 88.66 | 88.96 | n/a | -1.02% | 22 |
| Nov 25, 2024 | 88.69 | 90.00 | 88.69 | 89.88 | n/a | 0.71% | 12 |
| Nov 22, 2024 | 86.68 | 89.60 | 86.68 | 89.25 | n/a | 2.79% | 174 |
| Nov 21, 2024 | 83.06 | 86.83 | 83.06 | 86.83 | n/a | 3.74% | 104 |
| Nov 20, 2024 | 82.08 | 83.70 | 82.08 | 83.70 | n/a | 1.89% | 68 |
| Nov 19, 2024 | 81.53 | 82.24 | 79.62 | 82.15 | n/a | 1.03% | 79 |
| Nov 18, 2024 | 82.59 | 83.09 | 81.00 | 81.31 | n/a | -2.13% | 76 |