Akamai Technologies Inc (AKAM)

Vienna


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

Currency in EUR

Disclaimer

97.730

0.000

(0.00%)

Closed04/09

Day's Range

97.730

52 wk Range

66.390

102.060

Volume

Bid/Ask

81.160 / 82.320

AKAM Historical Data

Assess AKAM share price history. View the open price, closing price, historical highs, lows, changes and % change of the Akamai stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

30/08/2023 - 30/09/2023

Date	Price	Open	High	Low	Change %
29/09/2023	101.260	101.320	101.320	101.260	-0.78%
28/09/2023	102.060	101.840	102.060	101.840	+0.31%
27/09/2023	101.740	100.880	101.740	100.880	+1.11%
26/09/2023	100.620	101.180	101.180	100.620	-1.06%
25/09/2023	101.700	101.200	101.700	101.200	+0.43%
22/09/2023	101.260	101.380	101.380	101.260	+0.88%
21/09/2023	100.380	100.380	100.380	100.380	-0.85%
20/09/2023	101.240	99.610	101.240	99.610	+1.92%
19/09/2023	99.330	98.420	99.330	98.420	+1.59%
18/09/2023	97.780	98.510	98.510	97.780	-1.17%
15/09/2023	98.940	99.210	99.210	98.940	+0.49%
14/09/2023	98.460	98.460	98.460	98.460	+1.82%
13/09/2023	96.700	96.700	96.700	96.700	-0.71%
12/09/2023	97.390	97.470	97.470	97.390	-0.67%
11/09/2023	98.050	98.050	98.050	98.050	+0.09%
08/09/2023	97.960	97.960	97.960	97.960	-0.35%
07/09/2023	98.300	98.300	98.300	98.300	+1.07%
06/09/2023	97.260	97.380	97.380	97.260	-0.79%
05/09/2023	98.030	98.030	98.030	98.030	+0.31%
04/09/2023	97.730	97.730	97.730	97.730	-0.32%
01/09/2023	98.040	97.040	98.040	97.040	+0.97%
31/08/2023	97.100	96.110	97.100	96.110	+2.01%
30/08/2023	95.190	96.050	96.050	95.190	-0.23%

Highest

102.060

Change %

6.131

Average

98.979

Difference

6.870

Lowest

95.190

Markets

FTSE 100

7,608.08

+6.23

+0.08%

DAX

15,386.58

+63.08

+0.41%

Euro Stoxx 50

4,173.35

+11.79

+0.28%

S&P 500

4,288.05

-11.65

-0.27%

Nikkei 225

31,861.50

+10.50

+0.03%

Dow Jones

33,507.50

-158.84

-0.47%

FTSE 100 Futures

7,630.80

-22.4

-0.29%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	469.90	+1.93%	36.88M
BP	531.40	-1.79%	29.76M
HSBC	644.90	0.00%	19.38M
Shell	2,606.00	-2.05%	9.05M
Unilever	4,062.00	+0.68%	3.75M
Rio Tinto PLC	5,174.00	-0.23%	2.16M
AstraZeneca	11,102.00	+0.87%	1.59M

Name	Last	Chg. %	Vol.
Frontline	196.90	+73.79%	22.04K
Inland ZDP Prf	46.90	+56.33%	5.47K
Clean Invest Africa	0.22	+50.00%	909.44K
Saipem	1.45	+33.46%	4.12M
Oxford Biodynamics	37.00	+29.82%	6.41M
Future	889.00	+24.42%	1.34M
Insig Ai	22.50	+21.62%	290.73K

Name	Last	Chg. %	Vol.
BioGaia B	101.20	-80.37%	1.05K
H Lundbeck B	38.16	-78.03%	25.79K
Inland	2.00	-76.47%	99.84K
Atlas Copco B	128.35	-66.03%	22.89K
Tomra Systems	122.70	-64.72%	55.30K
Bidstack	0.29	-53.60%	109.40M
Electrolux B	113.40	-43.85%	45.83K

Trending Stocks

Name	Last	Chg. %	Vol.
Pantheon Resources	34.32	+7.59%	16.24M
Barclays	158.94	-0.09%	36.27M
IAG	148.00	+0.24%	9.62M
Premier African Minerals	0.505	+3.06%	329.25M
Carnival	997.60	-4.86%	1.76M

Popular Searches

Please try another search

Akamai Technologies Inc (AKAM)

AKAM Historical Data

Trending Stocks