Akamai Technologies Inc (AKAM)

Symbol	Exchange	Currency
AKAM	NASDAQ	USD	Real-time
AKAM	BIVA	MXN	Delayed
AKAM	TradeGate	EUR	Delayed
AKAM	Frankfurt	EUR	Delayed
AKAM	Vienna	EUR	Delayed

93.51

+2.06(+2.25%)

02/06-Closed.

Currency in USD

After Hours

93.50

-0.01(-0.01%)

03/06 - Real-time Data

Volume:
1,228,245
Day's Range:
92.00 - 93.69
52 wk Range:
70.65 - 101.86

AKAM Historical Data

Time Frame:

Daily

Download Data

05/05/2023 - 05/06/2023


02/06/2023	93.51	92.00	93.69	92.00	1.23M	+2.25%
01/06/2023	91.45	91.89	92.10	91.29	1.36M	-0.73%
31/05/2023	92.12	91.55	92.89	91.53	3.10M	+0.01%
30/05/2023	92.11	91.06	92.72	91.06	1.74M	+1.70%
26/05/2023	90.57	89.18	90.67	89.07	1.19M	+1.70%
25/05/2023	89.06	88.17	89.36	87.84	1.78M	+1.62%
24/05/2023	87.64	86.73	87.96	86.31	1.07M	+0.70%
23/05/2023	87.03	87.70	88.27	87.01	893.57K	-1.05%
22/05/2023	87.95	87.50	88.32	87.22	1.01M	+0.78%
19/05/2023	87.27	87.81	88.33	87.25	1.48M	-0.57%
18/05/2023	87.77	86.52	87.91	86.26	1.17M	+1.15%
17/05/2023	86.77	86.70	87.36	86.42	1.58M	-0.12%
16/05/2023	86.87	85.50	87.09	85.35	1.21M	+1.11%
15/05/2023	85.92	85.23	86.19	85.14	970.23K	+0.70%
12/05/2023	85.32	86.18	86.22	84.19	1.38M	-0.70%
11/05/2023	85.92	85.32	86.05	84.91	2.22M	+0.44%
10/05/2023	85.54	83.20	86.50	83.12	4.27M	+8.44%
09/05/2023	78.88	79.00	79.35	78.48	1.83M	-0.59%
08/05/2023	79.35	78.88	79.59	78.35	1.24M	+1.01%
05/05/2023	78.56	77.37	78.82	77.25	2.05M	+1.97%

Highest: 93.69	Lowest: 77.25	Difference: 16.44	Average: 86.98	Change %: 21.38

Name

Price

Chg. %

Add

BKR

29.58

+3.39%

Baker Hughes Co

TPR

42.40

+6.72%

Tapestry Inc

52.62

+1.90%

Dynatrace Holdings LLC

HOLX

79.06

-0.11%

Hologic Inc

CAH

84.59

+1.40%

Cardinal Health Inc

Name

Last

Chg. %

Vol.

NatWest Group

263.60

-0.53%

7.59M

Shell

2,308.50

+0.79%

4.82M

Glencore

436.00

+0.47%

4.11M

HSBC

611.40

+1.44%

3.26M

Dechra Pharma

3,638.00

+0.17%

903.75K

London Stock Exchange

8,554.00

+0.71%

203.75K

AstraZeneca

11,791.20

+0.37%

12.81K

Name

Last

Chg. %

Vol.

Lindsell Train Investment

103,600.00

+1,000.00%

54.00

SAF Holland

11.78

+75.95%

634.00

Betsson

109.60

+29.48%

8.56K

Versarien

3.81

+16.67%

12.70M

Panasonic

1,591.75

+24.99%

387.20K

Campari

12.40

+22.52%

53.73K

Drumz PLC

7.10

+20.00%

789.57K

Name

Last

Chg. %

Vol.

Wirecard

0.02

-97.08%

284.00

BioGaia B

111.20

-78.43%

131.00

AMS

6.90

-66.50%

10.40K

Atlas Copco B

137.80

-63.53%

97.57K

Tomra Systems

178.75

-48.60%

623.00

MFE MEDIAFOREUROPE NV B

0.649

-46.28%

34.65K

MTG B

70.00

-32.76%

566.00

FTSE 100 derived	7,645.80	+38.52	+0.51%
DAX derived	16,063.55	+12.32	+0.08%
Euro Stoxx 50 derived	4,324.35	+0.83	+0.02%
S&P 500 derived	4,282.37	+61.35	+1.45%
Nikkei 225 derived	32,217.43	+693.21	+2.20%
Dow Jones	33,762.76	+701.19	+2.12%
FTSE 100 Futuresderived	7,651.50	+25.0	+0.33%

Brent Oil Futuresderived	77.52	+1.39	+1.83%
Crude Oil WTI Futuresderived	73.16	+1.42	+1.98%
Gold Futuresderived	1,960.55	-9.05	-0.46%
Silver Futuresderived	23.60	-0.147	-0.62%
Copper Futuresderived	3.7285	+0.0010	+0.03%
London Cocoa Futures	2,342.00	+1.00	+0.04%
London Wheat Futures	171.10	+2.25	+1.33%

U.K. 10Y	4.2525	+0.0955	+2.30%
U.K. 5Y	4.2085	+0.1075	+2.62%
U.K. 2Y	4.471	+0.1110	+2.55%
Germany 10Y	2.374	+0.0660	+2.86%
U.S. 10Y	3.741	+0.053	+1.45%
U.S. 5Y	3.888	+0.046	+1.19%
U.S. 2Y	4.54	+0.047	+1.05%

Lloyds Banking	45.42	-0.02	-0.06%
Vodafone Group PLC	77.71	+2.08	+2.75%
Barclays	157.68	+0.94	+0.60%
BT Group	146.45	+2.80	+1.95%
HSBC	611.30	+8.60	+1.43%
BHP Group Ltd	2,344.00	-2.00	-0.09%
Exxon Mobil	105.76	+2.40	+2.32%

Popular Searches

Please try another search

Akamai Technologies Inc (AKAM)

AKAM Historical Data

AKAM Comments