Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AKAM.US
101.50+0.77(+0.76%)(czas lokalny: 19.04.2024 16:00)Akamai Technologies Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 111.95 | 113.14 | 110.69 | 112.83 | 3 387 860 | 0 |
06.03.2024 | 110.29 | 110.83 | 109.26 | 110.16 | 1 489 490 | 0 |
05.03.2024 | 110.50 | 111.80 | 109.35 | 109.38 | 1 675 156 | 0 |
04.03.2024 | 110.44 | 111.53 | 109.90 | 110.76 | 1 274 402 | 0 |
01.03.2024 | 110.55 | 111.60 | 109.66 | 110.24 | 2 295 922 | 0 |
29.02.2024 | 108.92 | 111.07 | 108.59 | 110.92 | 2 836 738 | 0 |
28.02.2024 | 107.66 | 108.47 | 107.49 | 108.14 | 975 230 | 0 |
27.02.2024 | 108.20 | 108.44 | 107.16 | 107.76 | 1 482 130 | 0 |
26.02.2024 | 108.11 | 109.49 | 107.51 | 108.07 | 1 932 550 | 0 |
23.02.2024 | 107.69 | 109.13 | 107.35 | 108.17 | 1 419 089 | 0 |
22.02.2024 | 108.47 | 108.71 | 106.57 | 106.95 | 3 472 052 | 0 |
21.02.2024 | 107.80 | 108.28 | 107.00 | 107.16 | 2 618 617 | 0 |
20.02.2024 | 108.60 | 109.44 | 108.14 | 108.36 | 2 390 642 | 0 |
16.02.2024 | 111.05 | 109.19 | 109.19 | 109.19 | 3 369 120 | 0 |
15.02.2024 | 114.20 | 114.67 | 111.03 | 111.57 | 4 018 150 | 0 |
14.02.2024 | 119.12 | 122.00 | 113.81 | 114.80 | 7 080 503 | 0 |
13.02.2024 | 125.52 | 126.78 | 124.27 | 125.05 | 3 047 645 | 0 |
12.02.2024 | 128.55 | 128.62 | 126.96 | 128.15 | 1 976 772 | 0 |
09.02.2024 | 128.05 | 129.17 | 126.98 | 128.32 | 1 704 419 | 0 |
08.02.2024 | 125.09 | 127.33 | 125.06 | 126.78 | 1 564 647 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus