La bourse ferme dans 2 h 30 min

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,90-0,31 (-0,33 %)
À la clôture : 04:00PM EDT
94,90 0,00 (0,00 %)
Avant Bourse : 07:38AM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202495,2095,4194,3494,9094,901 803 300
17 mai 202496,6196,6895,1195,2195,212 430 600
16 mai 202495,5997,2494,6496,8796,872 724 000
15 mai 202494,8496,1294,2995,9895,982 303 400
14 mai 202494,3094,6092,0693,1393,132 505 600
13 mai 202491,4794,7391,3994,3294,323 462 400
10 mai 202494,2094,8290,5391,1991,199 731 100
09 mai 2024102,10102,65101,54102,46102,463 679 100
08 mai 2024101,37102,16100,90102,12102,121 719 100
07 mai 2024101,73101,84101,03101,67101,67941 900
06 mai 2024100,09101,36100,09101,08101,081 135 600
03 mai 2024100,61100,9198,7399,6799,671 724 200
02 mai 2024101,01101,0197,7199,7499,741 941 300
01 mai 2024101,01102,39100,74100,89100,89767 600
30 avr. 2024101,16101,76100,68100,93100,931 691 000
29 avr. 2024101,71102,83101,62101,78101,78705 700
26 avr. 2024102,18102,62101,66101,68101,68820 100
25 avr. 2024101,62102,16100,29101,79101,791 139 400
24 avr. 2024101,72102,60101,71102,19102,19996 800
23 avr. 2024101,35102,11101,12101,76101,76996 400
22 avr. 2024101,61101,94100,53100,88100,881 192 900
19 avr. 2024100,69101,72100,45101,50101,501 312 900
18 avr. 2024100,80101,39100,02100,73100,731 388 100
17 avr. 2024101,36102,25100,27100,34100,341 303 600
16 avr. 2024102,16102,34101,07101,33101,33935 700
15 avr. 2024103,87104,45101,90102,22102,221 576 900
12 avr. 2024104,33104,39102,94103,47103,471 039 300
11 avr. 2024104,38106,11104,08105,09105,091 374 100
10 avr. 2024106,31107,12104,02104,38104,381 183 900
09 avr. 2024106,14107,60105,74107,57107,571 233 400
08 avr. 2024106,23106,69105,62105,82105,821 012 800
05 avr. 2024105,78106,88105,78106,24106,24919 200
04 avr. 2024107,72108,18105,84105,99105,991 173 800
03 avr. 2024107,19107,91106,22107,08107,081 183 300
02 avr. 2024108,66108,74107,33107,38107,381 123 400
01 avr. 2024108,77109,98108,76109,33109,331 063 100
28 mars 2024109,56110,14108,51108,76108,761 411 400
27 mars 2024108,70109,67108,44109,63109,631 109 500
26 mars 2024108,91109,11107,87108,02108,02849 200
25 mars 2024108,61109,48108,35108,56108,561 199 700
22 mars 2024109,93109,96108,55108,97108,97949 700
21 mars 2024109,67110,18109,06109,15109,151 123 100
20 mars 2024107,85109,64107,70109,60109,601 809 500
19 mars 2024107,32107,85106,81107,79107,791 326 800
18 mars 2024107,47108,90107,25107,87107,871 528 700
15 mars 2024108,28108,90107,15107,25107,252 957 800
14 mars 2024109,58109,89108,30108,95108,951 392 600
13 mars 2024109,66110,79109,47109,53109,531 451 300
12 mars 2024109,65110,55109,14109,78109,782 156 900
11 mars 2024110,74111,79109,90110,03110,032 470 100
08 mars 2024112,40113,36110,42111,00111,002 160 300
07 mars 2024111,84113,14110,69112,83112,833 387 700
06 mars 2024110,29110,83109,27110,16110,161 489 500
05 mars 2024110,50111,80109,35109,38109,381 675 100
04 mars 2024110,44111,53109,90110,76110,761 274 400
01 mars 2024110,55111,60109,66110,24110,242 295 800
29 févr. 2024108,92111,07108,59110,92110,922 836 600
28 févr. 2024107,66108,46107,49108,14108,14975 200
27 févr. 2024108,20108,44107,16107,76107,761 482 100
26 févr. 2024108,11109,49107,51108,07108,071 932 600
23 févr. 2024107,69109,13107,35108,17108,171 419 100
22 févr. 2024108,47108,71106,57106,95106,953 471 900
21 févr. 2024107,80108,28107,00107,16107,162 618 600
20 févr. 2024108,60109,43108,14108,36108,362 390 600
16 févr. 2024111,05112,11108,86109,19109,193 364 800
15 févr. 2024114,20114,67111,03111,57111,574 018 200
14 févr. 2024119,12122,00113,81114,80114,807 080 500
13 févr. 2024125,52126,78124,27125,05125,053 047 600
12 févr. 2024128,55128,62126,96128,15128,151 976 800
09 févr. 2024128,05129,17126,98128,32128,321 704 200
08 févr. 2024125,09127,34125,06126,78126,781 564 600
07 févr. 2024125,05125,90124,15125,57125,571 195 600
06 févr. 2024125,00125,11123,64124,48124,481 221 300
05 févr. 2024123,96125,20122,64124,61124,611 405 700
02 févr. 2024124,17124,57122,68124,41124,411 338 900
01 févr. 2024123,46124,44122,93124,04124,041 248 300
31 janv. 2024124,50124,62122,65123,23123,231 404 700
30 janv. 2024124,63125,10124,09124,66124,661 984 000
29 janv. 2024122,66124,58121,83124,53124,531 393 100
26 janv. 2024123,78123,94122,90123,06123,06769 500
25 janv. 2024123,95124,17122,31123,66123,661 950 000
24 janv. 2024123,99125,50123,62123,76123,762 642 300
23 janv. 2024122,15123,27121,66123,23123,231 325 600
22 janv. 2024121,41122,19121,06121,89121,891 488 900
19 janv. 2024119,64120,68119,23120,35120,351 710 300
18 janv. 2024118,16119,56117,96119,33119,331 491 300
17 janv. 2024118,12118,47117,67117,71117,71752 900
16 janv. 2024117,58118,92117,35118,47118,471 334 300
12 janv. 2024117,95118,67117,44118,10118,101 081 400
11 janv. 2024116,10117,40115,50117,28117,28918 400
10 janv. 2024115,60116,32115,34116,08116,08699 800
09 janv. 2024115,84116,56115,51115,70115,70858 600
08 janv. 2024114,64116,04114,64115,99115,99760 700
05 janv. 2024114,64115,21114,10114,33114,331 333 600
04 janv. 2024116,09116,37114,61114,63114,631 083 400
03 janv. 2024116,60116,90115,69116,31116,311 233 700
02 janv. 2024117,14117,42116,38116,88116,881 216 900
29 déc. 2023118,92119,09117,66118,35118,35772 000
28 déc. 2023119,25119,38118,95119,02119,02566 200
27 déc. 2023119,50119,92118,62119,00119,001 127 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...