Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AKAM.US
95.21-1.66(-1.71%)(czas lokalny: 17.05.2024 16:00)Akamai Technologies Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 96.61 | 96.84 | 95.11 | 95.21 | 2 430 634 | 0 |
16.05.2024 | 95.59 | 97.23 | 94.64 | 96.87 | 2 724 234 | 0 |
15.05.2024 | 94.85 | 96.12 | 94.29 | 95.98 | 2 303 445 | 0 |
14.05.2024 | 94.36 | 94.60 | 92.06 | 93.13 | 2 505 608 | 0 |
13.05.2024 | 91.47 | 94.73 | 91.39 | 94.32 | 3 462 434 | 0 |
10.05.2024 | 94.20 | 94.82 | 90.53 | 91.19 | 9 731 082 | 0 |
09.05.2024 | 102.10 | 102.65 | 101.54 | 102.46 | 3 679 149 | 0 |
08.05.2024 | 101.37 | 102.16 | 100.89 | 102.12 | 1 719 162 | 0 |
07.05.2024 | 101.73 | 101.85 | 101.03 | 101.67 | 941 898 | 0 |
06.05.2024 | 100.09 | 101.36 | 100.08 | 101.08 | 1 135 735 | 0 |
03.05.2024 | 100.61 | 100.91 | 98.72 | 99.67 | 1 724 338 | 0 |
02.05.2024 | 101.01 | 101.01 | 97.71 | 99.74 | 1 941 317 | 0 |
01.05.2024 | 101.35 | 102.39 | 100.74 | 100.89 | 767 625 | 0 |
30.04.2024 | 101.16 | 101.76 | 100.68 | 100.93 | 1 691 030 | 0 |
29.04.2024 | 101.71 | 102.87 | 101.52 | 101.78 | 705 694 | 0 |
26.04.2024 | 102.01 | 102.62 | 101.66 | 101.68 | 820 088 | 0 |
25.04.2024 | 101.62 | 102.16 | 100.28 | 101.79 | 1 139 435 | 0 |
24.04.2024 | 101.72 | 102.60 | 101.31 | 102.19 | 996 793 | 0 |
23.04.2024 | 101.35 | 102.12 | 101.12 | 101.76 | 996 354 | 0 |
22.04.2024 | 101.61 | 101.94 | 100.53 | 100.88 | 1 193 123 | 0 |
19.04.2024 | 100.69 | 101.72 | 100.45 | 101.50 | 1 312 947 | 0 |
18.04.2024 | 100.66 | 101.39 | 100.02 | 100.73 | 1 388 101 | 0 |
17.04.2024 | 101.36 | 102.25 | 100.27 | 100.34 | 1 303 571 | 0 |
16.04.2024 | 102.22 | 102.36 | 101.07 | 101.33 | 935 685 | 0 |
15.04.2024 | 103.91 | 104.44 | 101.90 | 102.22 | 1 576 863 | 0 |
12.04.2024 | 104.33 | 104.39 | 102.94 | 103.47 | 1 039 351 | 0 |
11.04.2024 | 104.45 | 106.11 | 104.08 | 105.09 | 1 374 137 | 0 |
10.04.2024 | 106.31 | 107.12 | 104.02 | 104.38 | 1 183 870 | 0 |
09.04.2024 | 106.14 | 107.60 | 105.74 | 107.57 | 1 233 405 | 0 |
08.04.2024 | 106.23 | 106.69 | 105.62 | 105.82 | 1 012 973 | 0 |
05.04.2024 | 105.78 | 106.88 | 105.78 | 106.24 | 919 200 | 0 |
04.04.2024 | 107.72 | 108.18 | 105.83 | 105.99 | 1 173 805 | 0 |
03.04.2024 | 107.07 | 107.91 | 106.22 | 107.08 | 1 183 369 | 0 |
02.04.2024 | 108.66 | 108.86 | 107.33 | 107.38 | 1 123 422 | 0 |
01.04.2024 | 108.77 | 109.98 | 108.76 | 109.33 | 1 063 087 | 0 |
28.03.2024 | 109.56 | 108.76 | 108.76 | 108.76 | 1 411 510 | 0 |
27.03.2024 | 108.70 | 109.67 | 108.40 | 109.63 | 1 109 459 | 0 |
26.03.2024 | 108.91 | 109.11 | 107.87 | 108.02 | 849 203 | 0 |
25.03.2024 | 108.47 | 109.48 | 108.35 | 108.56 | 1 199 695 | 0 |
22.03.2024 | 109.93 | 109.96 | 108.55 | 108.97 | 949 709 | 0 |
21.03.2024 | 109.67 | 110.18 | 109.06 | 109.14 | 1 123 302 | 0 |
20.03.2024 | 107.85 | 109.64 | 107.70 | 109.60 | 1 809 478 | 0 |
19.03.2024 | 107.32 | 107.85 | 106.81 | 107.79 | 1 326 835 | 0 |
18.03.2024 | 107.47 | 108.90 | 107.25 | 107.87 | 1 528 725 | 0 |
15.03.2024 | 108.09 | 108.90 | 107.15 | 107.25 | 2 957 766 | 0 |
14.03.2024 | 109.58 | 109.89 | 108.30 | 108.95 | 1 392 630 | 0 |
13.03.2024 | 109.66 | 110.79 | 109.47 | 109.53 | 1 451 281 | 0 |
12.03.2024 | 109.68 | 110.55 | 109.14 | 109.78 | 2 156 861 | 0 |
11.03.2024 | 110.74 | 111.78 | 109.90 | 110.03 | 2 470 114 | 0 |
08.03.2024 | 112.40 | 113.36 | 110.42 | 111.00 | 2 160 583 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus