Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AKAM.US
85.11-2.14(-2.45%)(czas lokalny: 02.01.2026 16:00)Akamai Technologies Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 87.88 | 88.20 | 87.20 | 87.23 | 58 499 | 0 |
| 30.12.2025 | 88.26 | 88.58 | 87.94 | 87.98 | 70 111 | 0 |
| 29.12.2025 | 88.56 | 88.97 | 87.84 | 88.24 | 70 283 | 0 |
| 26.12.2025 | 88.73 | 88.84 | 88.08 | 88.42 | 36 317 | 0 |
| 24.12.2025 | 89.08 | 89.39 | 88.49 | 88.84 | 438 704 | 0 |
| 23.12.2025 | 90.00 | 90.00 | 88.61 | 89.23 | 74 373 | 0 |
| 22.12.2025 | 89.13 | 90.77 | 88.83 | 90.10 | 71 864 | 0 |
| 19.12.2025 | 88.36 | 89.73 | 88.30 | 89.21 | 114 191 | 0 |
| 18.12.2025 | 87.55 | 88.88 | 87.12 | 88.52 | 77 016 | 0 |
| 17.12.2025 | 87.51 | 89.34 | 87.50 | 87.58 | 80 155 | 0 |
| 16.12.2025 | 86.75 | 87.92 | 85.81 | 87.73 | 88 170 | 0 |
| 15.12.2025 | 87.85 | 90.02 | 86.00 | 86.53 | 181 775 | 0 |
| 12.12.2025 | 85.86 | 86.88 | 85.42 | 85.87 | 120 924 | 0 |
| 11.12.2025 | 86.42 | 87.20 | 85.16 | 85.42 | 62 623 | 0 |
| 10.12.2025 | 85.50 | 86.78 | 85.24 | 86.45 | 58 219 | 0 |
| 09.12.2025 | 84.84 | 86.72 | 84.84 | 85.66 | 91 206 | 0 |
| 08.12.2025 | 83.93 | 85.68 | 83.93 | 85.30 | 87 250 | 0 |
| 05.12.2025 | 86.50 | 86.64 | 82.71 | 83.50 | 188 146 | 0 |
| 04.12.2025 | 87.82 | 88.13 | 86.30 | 86.60 | 77 922 | 0 |
| 03.12.2025 | 87.11 | 88.47 | 86.62 | 87.95 | 75 217 | 0 |
| 02.12.2025 | 88.10 | 88.10 | 86.09 | 86.86 | 128 064 | 0 |
| 01.12.2025 | 89.12 | 89.42 | 87.56 | 87.74 | 125 743 | 0 |
| 28.11.2025 | 89.52 | 89.94 | 89.35 | 89.50 | 37 233 | 0 |
| 26.11.2025 | 90.59 | 90.75 | 89.39 | 89.44 | 104 754 | 0 |
| 25.11.2025 | 88.50 | 91.01 | 87.69 | 90.75 | 112 842 | 0 |
| 24.11.2025 | 89.02 | 89.97 | 87.39 | 88.35 | 238 641 | 0 |
| 21.11.2025 | 87.71 | 90.24 | 87.27 | 88.99 | 168 642 | 0 |
| 20.11.2025 | 87.51 | 89.10 | 86.77 | 87.37 | 134 921 | 0 |
| 19.11.2025 | 87.42 | 88.11 | 86.29 | 86.52 | 207 380 | 0 |
| 18.11.2025 | 87.47 | 88.71 | 86.01 | 87.78 | 456 777 | 0 |
| 17.11.2025 | 87.67 | 88.85 | 86.97 | 87.66 | 311 130 | 0 |
| 14.11.2025 | 87.53 | 88.74 | 87.04 | 87.16 | 320 457 | 0 |
| 13.11.2025 | 90.04 | 91.83 | 88.25 | 88.68 | 414 951 | 0 |
| 12.11.2025 | 90.70 | 91.76 | 89.47 | 90.12 | 587 938 | 0 |
| 11.11.2025 | 86.78 | 91.97 | 86.45 | 90.61 | 864 564 | 0 |
| 10.11.2025 | 83.82 | 88.46 | 83.14 | 87.06 | 1 017 702 | 0 |
| 07.11.2025 | 79.03 | 86.23 | 76.80 | 83.65 | 1 200 908 | 0 |
| 06.11.2025 | 73.76 | 73.88 | 71.94 | 72.93 | 602 211 | 0 |
| 05.11.2025 | 72.62 | 73.53 | 71.68 | 73.03 | 401 328 | 0 |
| 04.11.2025 | 74.08 | 74.10 | 70.83 | 71.97 | 501 109 | 0 |
| 03.11.2025 | 75.26 | 75.30 | 73.83 | 74.50 | 214 014 | 0 |
| 31.10.2025 | 73.75 | 75.47 | 73.68 | 75.13 | 240 531 | 0 |
| 30.10.2025 | 72.88 | 75.20 | 72.82 | 73.95 | 147 754 | 0 |
| 29.10.2025 | 76.05 | 76.05 | 72.91 | 73.03 | 92 282 | 0 |
| 28.10.2025 | 75.38 | 76.13 | 74.95 | 75.77 | 73 546 | 0 |
| 27.10.2025 | 75.67 | 76.06 | 75.33 | 75.46 | 49 216 | 0 |
| 24.10.2025 | 75.12 | 75.82 | 74.84 | 75.06 | 56 056 | 0 |
| 23.10.2025 | 74.57 | 74.94 | 74.20 | 74.56 | 39 817 | 0 |
| 22.10.2025 | 75.67 | 76.41 | 74.33 | 74.68 | 55 284 | 0 |
| 21.10.2025 | 74.25 | 76.45 | 74.21 | 76.12 | 78 824 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
