Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AKAM.US
97.48+1.22(+1.27%)(czas lokalny: 16.07.2024 16:00)Akamai Technologies Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 96.50 | 97.62 | 95.94 | 97.48 | 1 181 052 | 0 |
15.07.2024 | 95.32 | 96.84 | 95.28 | 96.26 | 975 570 | 0 |
12.07.2024 | 94.28 | 96.25 | 94.21 | 95.14 | 1 335 259 | 0 |
11.07.2024 | 93.63 | 95.27 | 93.62 | 94.10 | 1 460 512 | 0 |
10.07.2024 | 92.92 | 93.82 | 92.38 | 93.78 | 1 417 340 | 0 |
09.07.2024 | 93.00 | 93.05 | 91.08 | 92.48 | 1 748 972 | 0 |
08.07.2024 | 91.13 | 93.26 | 90.95 | 92.94 | 1 854 030 | 0 |
05.07.2024 | 90.39 | 90.93 | 89.95 | 90.47 | 880 916 | 0 |
03.07.2024 | 91.00 | 91.28 | 89.90 | 90.33 | 739 019 | 0 |
02.07.2024 | 89.56 | 90.94 | 89.56 | 90.82 | 1 071 655 | 0 |
01.07.2024 | 90.17 | 90.21 | 89.02 | 89.53 | 775 273 | 0 |
28.06.2024 | 90.00 | 90.47 | 89.51 | 90.08 | 2 069 699 | 0 |
27.06.2024 | 88.44 | 89.97 | 88.12 | 89.94 | 1 382 433 | 0 |
26.06.2024 | 88.00 | 89.14 | 87.83 | 88.43 | 937 948 | 0 |
25.06.2024 | 88.74 | 89.00 | 87.89 | 88.25 | 1 165 693 | 0 |
24.06.2024 | 89.03 | 89.98 | 88.65 | 88.74 | 1 580 719 | 0 |
21.06.2024 | 89.48 | 89.99 | 88.42 | 88.92 | 4 806 732 | 0 |
20.06.2024 | 88.65 | 89.85 | 88.09 | 89.36 | 1 499 879 | 0 |
18.06.2024 | 88.60 | 88.48 | 88.48 | 88.48 | 1 610 834 | 0 |
17.06.2024 | 88.82 | 89.42 | 88.13 | 89.11 | 1 162 237 | 0 |
14.06.2024 | 88.34 | 89.73 | 88.02 | 89.09 | 1 292 500 | 0 |
13.06.2024 | 87.99 | 88.56 | 87.59 | 88.35 | 1 362 291 | 0 |
12.06.2024 | 89.83 | 90.56 | 88.32 | 88.40 | 1 818 877 | 0 |
11.06.2024 | 90.15 | 90.18 | 89.31 | 89.71 | 1 383 850 | 0 |
10.06.2024 | 88.59 | 90.41 | 87.74 | 90.34 | 1 839 327 | 0 |
07.06.2024 | 90.02 | 90.67 | 88.99 | 89.18 | 1 472 732 | 0 |
06.06.2024 | 90.50 | 91.31 | 89.91 | 90.02 | 1 830 150 | 0 |
05.06.2024 | 91.34 | 91.47 | 90.07 | 90.74 | 1 282 459 | 0 |
04.06.2024 | 90.61 | 91.70 | 90.45 | 91.06 | 1 665 428 | 0 |
03.06.2024 | 92.24 | 92.75 | 90.30 | 90.90 | 1 483 664 | 0 |
31.05.2024 | 90.12 | 92.41 | 89.60 | 92.24 | 3 298 495 | 0 |
30.05.2024 | 90.84 | 90.89 | 89.55 | 90.22 | 2 662 192 | 0 |
29.05.2024 | 92.00 | 92.38 | 90.78 | 90.84 | 1 332 580 | 0 |
28.05.2024 | 93.54 | 94.15 | 92.49 | 92.59 | 1 498 246 | 0 |
24.05.2024 | 94.55 | 94.14 | 94.14 | 94.14 | 1 038 981 | 0 |
23.05.2024 | 95.29 | 95.29 | 93.76 | 93.96 | 1 350 750 | 0 |
22.05.2024 | 94.62 | 95.95 | 94.62 | 95.29 | 1 062 087 | 0 |
21.05.2024 | 94.53 | 95.33 | 94.29 | 94.50 | 1 482 870 | 0 |
20.05.2024 | 95.20 | 95.41 | 94.34 | 94.90 | 1 803 323 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus