La bourse est fermée

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
101,33-0,89 (-0,87 %)
À la clôture : 04:00PM EDT
101,33 0,00 (0,00 %)
Échanges après Bourse : 04:05PM EDT
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 2024102,22102,33101,07101,33101,33912 044
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
26 déc. 2023119,54119,82119,31119,48119,48723 600
22 déc. 2023119,88120,18119,27119,62119,62984 600
21 déc. 2023119,90120,11118,82119,49119,491 326 300
20 déc. 2023120,18120,50119,20119,36119,36965 800
19 déc. 2023120,23120,61119,59120,18120,181 537 600
18 déc. 2023119,48120,06118,86119,94119,941 088 500
15 déc. 2023118,45119,28117,79119,14119,142 888 800
14 déc. 2023117,65119,66117,49118,33118,332 500 500
13 déc. 2023115,66117,51115,26117,50117,501 702 000
12 déc. 2023114,56115,77114,53115,33115,331 232 900
11 déc. 2023114,41115,03114,15114,72114,721 182 200
08 déc. 2023114,37114,92114,01114,41114,411 129 600
07 déc. 2023114,78115,52114,15114,93114,931 463 500
06 déc. 2023116,01116,24114,43114,47114,47858 700
05 déc. 2023115,33115,70114,87115,62115,62932 900
04 déc. 2023115,45116,88115,45115,90115,90848 300
01 déc. 2023115,63116,33114,34116,03116,031 264 100
30 nov. 2023115,78116,10114,62115,53115,532 877 300
29 nov. 2023114,83116,08114,83115,70115,701 685 900
28 nov. 2023113,30114,67113,30114,65114,651 502 300
27 nov. 2023113,67114,01113,21113,75113,75986 200
24 nov. 2023113,50113,84112,94113,65113,65435 600
22 nov. 2023113,49114,16113,26113,57113,57714 500
21 nov. 2023112,56113,48112,14113,13113,131 368 100
*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...