Akamai Technologies Inc. Common Stockのデータ

Akamai Technologies Inc. Common Stockの基本情報

名前 Akamai Technologies Inc. Common Stock
ティッカー AKAM
国 United States
上場年 1999.0
セクター Miscellaneous

Akamai Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 102.52 98.5 102.25 98.88 2893900.0 98.88
2021-02-12 102.39 100.52 102.39 101.59 2433600.0 101.59
2021-02-11 105.95 100.46 105.91 101.46 5567600.0 101.46
2021-02-10 110.17 103.48 107.36 105.1 9341100.0 105.1
2021-02-09 118.63 115.98 117.55 117.97 2022100.0 117.97
2021-02-08 117.84 114.83 115.47 117.28 1443000.0 117.28
2021-02-05 114.88 111.8 112.77 114.67 1288200.0 114.67
2021-02-04 113.06 111.06 112.51 112.11 945800.0 112.11
2021-02-03 113.19 111.35 113.0 111.6 1133200.0 111.6
2021-02-02 112.89 110.78 112.0 112.21 1714200.0 112.21
2021-02-01 112.81 109.22 112.8 111.65 1402600.0 111.65
2021-01-29 116.2 110.91 111.63 111.03 2430200.0 111.03
2021-01-28 121.11 112.31 120.75 112.78 3648400.0 112.78
2021-01-27 124.91 116.05 117.27 120.44 5221000.0 120.44
2021-01-26 117.22 111.5 112.03 117.0 2496700.0 117.0
2021-01-25 111.76 109.12 109.15 111.33 2345400.0 111.33
2021-01-22 110.15 108.86 109.9 109.06 1416500.0 109.06
2021-01-21 111.25 108.17 109.32 109.95 1569800.0 109.95
2021-01-20 111.96 108.9 111.96 109.36 1191100.0 109.36
2021-01-19 110.07 107.29 107.38 110.01 2320200.0 110.01
2021-01-15 107.04 103.22 103.34 106.45 3108900.0 106.45
2021-01-14 103.16 101.15 101.52 102.85 2470900.0 102.85
2021-01-13 102.72 101.45 102.48 101.68 1580000.0 101.68
2021-01-12 103.03 100.7 102.38 101.68 1797900.0 101.68
2021-01-11 103.4 102.06 103.25 102.37 1276200.0 102.37
2021-01-08 103.95 102.1 103.28 103.46 1974800.0 103.46
2021-01-07 103.18 101.44 102.0 102.81 1662700.0 102.81
2021-01-06 105.05 101.5 104.31 101.53 2295700.0 101.53
2021-01-05 105.52 104.26 104.33 105.42 988300.0 105.42
2021-01-04 106.43 103.77 105.17 105.24 1823300.0 105.24
2020-12-31 105.07 103.94 104.81 104.99 815200.0 104.99
2020-12-30 106.95 104.5 106.71 104.65 2098400.0 104.65
2020-12-29 108.94 106.5 107.1 106.71 744100.0 106.71
2020-12-28 108.22 106.75 107.59 107.28 2851700.0 107.28
2020-12-24 108.6 106.43 108.6 107.46 410300.0 107.46
2020-12-23 108.21 106.8 106.95 107.06 1051300.0 107.06
2020-12-22 106.77 105.34 106.77 106.64 1298600.0 106.64
2020-12-21 107.58 104.58 107.21 105.98 1288200.0 105.98
2020-12-18 107.35 105.01 106.06 107.08 2678100.0 107.08
2020-12-17 106.08 104.46 104.98 105.61 1601000.0 105.61
2020-12-16 106.13 104.0 104.24 104.52 1392500.0 104.52
2020-12-15 104.18 102.77 103.39 103.87 953100.0 103.87
2020-12-14 105.31 103.22 104.43 103.27 1414000.0 103.27
2020-12-11 104.28 102.5 103.0 103.53 1110300.0 103.53
2020-12-10 104.12 102.56 103.62 103.41 2501500.0 103.41
2020-12-09 105.1 103.13 104.02 104.43 1509100.0 104.43
2020-12-08 104.67 102.68 102.83 104.1 1077000.0 104.1
2020-12-07 104.75 102.51 103.82 102.78 1114900.0 102.78
2020-12-04 105.21 103.33 103.33 104.19 1370200.0 104.19
2020-12-03 104.5 102.5 103.05 104.09 727500.0 104.09
2020-12-02 104.45 102.46 103.4 103.46 1083900.0 103.46
2020-12-01 104.36 101.96 103.17 104.21 1768900.0 104.21
2020-11-30 104.46 103.06 104.46 103.51 2355300.0 103.51
2020-11-27 105.31 103.42 103.92 104.32 725200.0 104.32
2020-11-25 104.14 102.37 102.49 103.74 873400.0 103.74
2020-11-24 103.37 101.34 103.37 102.52 1460500.0 102.52
2020-11-23 103.05 101.13 101.88 102.81 940600.0 102.81
2020-11-20 104.16 102.0 102.0 102.32 1494300.0 102.32
2020-11-19 102.05 99.68 100.92 101.5 976800.0 101.5
2020-11-18 102.99 100.55 102.83 100.59 1189100.0 100.59
2020-11-17 103.19 100.79 102.03 102.45 1470500.0 102.45
2020-11-16 102.02 100.21 100.28 101.68 1003000.0 101.68
2020-11-13 101.78 98.73 98.74 101.53 2117900.0 101.53
2020-11-12 98.99 96.61 97.09 98.23 1722300.0 98.23
2020-11-11 99.12 96.8 98.32 97.2 1878000.0 97.2
2020-11-10 98.56 95.04 98.41 96.68 2129400.0 96.68
2020-11-09 102.78 99.2 101.48 99.27 2168600.0 99.27
2020-11-06 103.55 101.17 103.45 101.63 1070500.0 101.63
2020-11-05 103.38 101.16 101.98 102.71 1947800.0 102.71
2020-11-04 99.99 96.92 97.59 99.34 2134400.0 99.34
2020-11-03 97.94 95.18 97.08 95.67 1455800.0 95.67
2020-11-02 96.58 94.14 96.0 95.81 1487100.0 95.81
2020-10-30 96.65 94.12 95.23 95.12 2691600.0 95.12
2020-10-29 98.47 95.52 97.31 95.82 2961100.0 95.82
2020-10-28 102.26 96.24 101.18 97.4 6219000.0 97.4
2020-10-27 109.23 105.7 106.81 106.71 2525800.0 106.71
2020-10-26 107.98 104.54 105.69 106.06 1497500.0 106.06
2020-10-23 107.88 103.76 107.54 106.75 2665800.0 106.75
2020-10-22 109.2 106.11 109.01 108.0 1488900.0 108.0
2020-10-21 110.05 107.8 109.76 109.02 1134200.0 109.02
2020-10-20 110.42 109.0 110.09 109.3 1004000.0 109.3
2020-10-19 112.66 109.07 111.49 109.41 1417400.0 109.41
2020-10-16 111.94 109.19 109.62 110.71 1527200.0 110.71
2020-10-15 111.03 108.22 110.0 109.05 2610300.0 109.05
2020-10-14 115.84 112.39 115.72 113.33 1369300.0 113.33
2020-10-13 115.79 113.56 113.84 115.46 1271400.0 115.46
2020-10-12 114.89 113.43 113.98 114.09 1033600.0 114.09
2020-10-09 112.87 111.31 111.42 112.53 671700.0 112.53
2020-10-08 111.66 110.15 110.15 111.08 749000.0 111.08
2020-10-07 109.88 108.2 108.2 109.68 1019900.0 109.68
2020-10-06 110.29 108.03 108.77 108.16 903700.0 108.16
2020-10-05 109.24 107.5 109.12 109.1 1230900.0 109.1
2020-10-02 110.0 108.12 108.62 108.61 910100.0 108.61
2020-10-01 111.44 108.91 110.95 109.93 1440500.0 109.93
2020-09-30 112.21 110.15 111.46 110.54 1099300.0 110.54
2020-09-29 111.98 110.5 110.64 111.21 804000.0 111.21
2020-09-28 112.12 109.18 112.01 110.97 1629900.0 110.97
2020-09-25 111.73 110.31 110.8 111.47 1145200.0 111.47
2020-09-24 111.6 108.5 108.94 110.47 949100.0 110.47
2020-09-23 112.67 109.97 112.46 110.08 1235400.0 110.08
2020-09-22 112.98 108.95 110.58 112.75 1176200.0 112.75
2020-09-21 110.24 107.4 107.88 110.16 1549700.0 110.16
2020-09-18 109.34 106.26 107.88 109.06 2284400.0 109.06
2020-09-17 106.95 104.1 104.94 106.88 1222900.0 106.88
2020-09-16 109.65 106.87 109.54 107.07 1119800.0 107.07
2020-09-15 110.17 108.31 108.86 108.86 932000.0 108.86
2020-09-14 109.11 107.49 107.93 108.19 955300.0 108.19
2020-09-11 107.8 105.59 106.83 106.49 1581800.0 106.49
2020-09-10 109.86 105.68 109.16 106.34 1694000.0 106.34
2020-09-09 109.39 105.45 106.21 108.94 1620700.0 108.94
2020-09-08 106.9 104.08 106.1 104.11 2184900.0 104.11
2020-09-04 113.55 107.52 112.56 108.43 2624700.0 108.43
2020-09-03 118.07 112.1 117.76 113.4 2400500.0 113.4
2020-09-02 120.0 117.04 119.58 119.57 2526700.0 119.57
2020-09-01 119.09 116.62 117.3 119.03 1936000.0 119.03
2020-08-31 116.85 115.13 115.61 116.43 1392900.0 116.43
2020-08-28 117.84 114.45 114.99 115.63 2028300.0 115.63
2020-08-27 114.71 112.38 112.83 114.06 1641900.0 114.06
2020-08-26 113.31 110.75 110.75 112.38 2178400.0 112.38
2020-08-25 111.66 110.48 111.03 111.0 1376800.0 111.0
2020-08-24 112.7 109.55 110.91 110.87 1699100.0 110.87
2020-08-21 111.78 110.04 110.85 110.65 1692100.0 110.65
2020-08-20 110.78 108.62 108.73 110.35 1190300.0 110.35
2020-08-19 110.49 108.75 108.97 109.21 1135000.0 109.21
2020-08-18 109.18 107.64 108.34 108.73 950400.0 108.73
2020-08-17 109.16 107.76 107.97 107.87 975100.0 107.87
2020-08-14 109.57 107.31 109.47 107.9 948900.0 107.9
2020-08-13 109.93 106.88 106.88 109.23 1243500.0 109.23
2020-08-12 107.79 106.51 107.24 107.0 1040900.0 107.0
2020-08-11 108.63 105.87 108.0 106.22 1711500.0 106.22
2020-08-10 109.44 107.53 109.1 107.87 1399900.0 107.87
2020-08-07 109.69 107.96 109.31 109.22 1697700.0 109.22
2020-08-06 110.71 108.64 110.6 109.18 1235800.0 109.18
2020-08-05 111.94 109.99 111.94 110.73 1398300.0 110.73
2020-08-04 113.35 110.98 113.3 111.73 1325500.0 111.73
2020-08-03 113.53 111.75 112.85 112.98 1212000.0 112.98
2020-07-31 112.44 110.13 111.17 112.44 1182900.0 112.44
2020-07-30 111.36 108.01 109.11 110.5 1439300.0 110.5
2020-07-29 111.16 106.61 109.0 110.68 3854100.0 110.68
2020-07-28 114.95 111.72 114.68 111.99 2160300.0 111.99
2020-07-27 115.08 112.01 112.9 114.65 1143400.0 114.65
2020-07-24 112.84 110.29 111.4 111.74 997900.0 111.74
2020-07-23 115.56 112.08 114.52 112.69 1268700.0 112.69
2020-07-22 114.75 112.96 113.94 113.81 1140800.0 113.81
2020-07-21 115.72 113.19 115.69 113.45 1123000.0 113.45
2020-07-20 115.86 112.81 112.94 115.24 1365000.0 115.24
2020-07-17 112.74 110.81 111.33 112.65 953600.0 112.65
2020-07-16 112.2 110.32 110.32 111.66 1369000.0 111.66
2020-07-15 113.65 111.11 111.78 112.78 2232700.0 112.78
2020-07-14 112.36 108.7 109.97 112.27 2089800.0 112.27
2020-07-13 115.24 109.81 115.12 109.94 1599900.0 109.94
2020-07-10 115.3 113.37 115.3 114.26 1262500.0 114.26
2020-07-09 114.8 112.59 113.29 114.22 1630200.0 114.22
2020-07-08 112.75 111.25 112.19 112.67 1556900.0 112.67
2020-07-07 113.35 110.91 112.5 110.98 1451300.0 110.98
2020-07-06 116.39 111.88 116.0 112.61 2911500.0 112.61
2020-07-02 114.37 109.14 109.98 113.12 4433900.0 113.12
2020-07-01 107.0 104.89 106.55 106.33 1746400.0 106.33
2020-06-30 107.53 105.11 105.38 107.09 1709600.0 107.09
2020-06-29 105.71 103.55 105.62 104.99 1862500.0 104.99
2020-06-26 105.92 102.4 102.78 105.37 4123600.0 105.37
2020-06-25 102.96 98.62 101.0 102.89 2133700.0 102.89
2020-06-24 102.11 99.82 100.92 100.97 2147800.0 100.97
2020-06-23 103.2 100.62 102.05 100.88 1643900.0 100.88
2020-06-22 102.7 100.25 100.95 101.59 1301800.0 101.59
2020-06-19 102.67 100.05 101.9 100.47 2841500.0 100.47
2020-06-18 101.85 99.55 101.62 100.69 1368300.0 100.69
2020-06-17 102.6 100.3 100.69 101.41 1886400.0 101.41
2020-06-16 102.9 99.05 102.9 100.04 2411300.0 100.04
2020-06-15 101.4 99.59 99.68 100.54 1593300.0 100.54
2020-06-12 103.19 99.64 102.04 100.34 1501600.0 100.34
2020-06-11 104.42 100.36 102.89 100.48 1574100.0 100.48
2020-06-10 104.56 102.6 103.5 103.85 1414200.0 103.85
2020-06-09 103.26 101.1 103.26 102.73 1201800.0 102.73
2020-06-08 103.59 99.17 99.48 103.38 1686300.0 103.38
2020-06-05 101.83 98.14 101.32 99.0 2962800.0 99.0
2020-06-04 103.68 101.51 102.21 101.84 1932800.0 101.84
2020-06-03 105.5 102.42 105.5 103.01 1961300.0 103.01
2020-06-02 106.45 102.59 106.15 105.53 2047500.0 105.53
2020-06-01 106.46 103.03 105.05 105.71 1695600.0 105.71
2020-05-29 106.27 102.23 103.76 105.8 6083200.0 105.8
2020-05-28 104.49 99.91 99.91 102.91 1742000.0 102.91
2020-05-27 99.99 97.25 99.35 99.97 1569400.0 99.97
2020-05-26 102.17 99.83 102.0 100.08 1523100.0 100.08
2020-05-22 101.26 99.89 100.65 100.42 1177900.0 100.42
2020-05-21 101.94 99.8 100.46 101.0 1604600.0 101.0
2020-05-20 100.88 98.46 98.79 100.58 1665700.0 100.58
2020-05-19 99.35 97.26 98.27 97.3 1247900.0 97.3
2020-05-18 99.62 97.0 98.8 98.1 1783400.0 98.1
2020-05-15 99.02 95.71 96.09 98.09 3004200.0 98.09
2020-05-14 97.26 94.21 95.2 97.23 1765000.0 97.23
2020-05-13 97.59 94.4 97.0 95.37 2321200.0 95.37
2020-05-12 102.69 95.75 102.54 95.76 2804000.0 95.76
2020-05-11 103.15 100.76 101.31 101.89 1360300.0 101.89
2020-05-08 101.81 100.35 101.52 101.15 1213300.0 101.15
2020-05-07 102.47 99.88 101.28 100.6 1905100.0 100.6
2020-05-06 100.84 98.88 100.36 99.17 1566600.0 99.17
2020-05-05 100.47 97.83 98.92 99.19 1941900.0 99.19
2020-05-04 97.64 95.53 96.05 97.6 1929700.0 97.6
2020-05-01 97.87 94.92 96.36 95.86 1913800.0 95.86
2020-04-30 97.95 94.61 96.84 97.71 3496700.0 97.71
2020-04-29 98.51 92.79 98.06 97.87 10771700.0 97.87
2020-04-28 104.78 101.71 104.78 101.93 2975400.0 101.93
2020-04-27 104.39 101.34 104.39 103.07 2227900.0 103.07
2020-04-24 102.83 99.74 101.1 102.78 2293600.0 102.78
2020-04-23 104.81 101.56 104.81 102.26 2273000.0 102.26
2020-04-22 105.93 102.58 104.86 104.29 1664000.0 104.29
2020-04-21 107.39 101.74 106.23 103.36 1462600.0 103.36
2020-04-20 108.25 105.13 106.88 106.24 2305000.0 106.24
2020-04-17 107.04 102.8 106.89 105.35 3013500.0 105.35
2020-04-16 107.22 100.31 100.63 105.84 3617100.0 105.84
2020-04-15 100.88 98.86 100.5 100.39 1989600.0 100.39
2020-04-14 101.25 97.01 98.13 100.5 2101600.0 100.5
2020-04-13 95.37 93.12 95.0 95.19 2018100.0 95.19
2020-04-09 97.79 94.94 97.04 95.39 2036600.0 95.39
2020-04-08 97.77 95.4 96.27 97.37 1477500.0 97.37
2020-04-07 99.43 94.65 98.26 95.23 2308700.0 95.23
2020-04-06 98.4 95.4 98.13 97.79 2191600.0 97.79
2020-04-03 96.69 93.48 94.21 95.36 2035500.0 95.36
2020-04-02 95.96 90.75 91.44 93.12 2028100.0 93.12
2020-04-01 92.89 88.75 89.24 91.6 2357800.0 91.6
2020-03-31 95.1 91.29 92.89 91.49 1740900.0 91.49
2020-03-30 94.5 90.32 92.09 94.19 2335500.0 94.19
2020-03-27 93.1 88.93 93.03 90.61 2736600.0 90.61
2020-03-26 94.86 86.74 90.02 94.38 2919700.0 94.38
2020-03-25 93.78 88.48 90.12 89.35 2704000.0 89.35
2020-03-24 90.25 85.33 87.29 89.98 2369800.0 89.98
2020-03-23 88.21 81.8 84.16 85.54 3185100.0 85.54
2020-03-20 90.03 81.95 90.02 82.37 3468700.0 82.37
2020-03-19 98.26 88.44 93.7 88.85 2966800.0 88.85
2020-03-18 97.65 82.47 82.47 97.1 4423200.0 97.1
2020-03-17 90.9 82.33 85.31 88.43 3271900.0 88.43
2020-03-16 87.37 75.18 76.75 83.23 2789800.0 83.23
2020-03-13 86.93 81.16 84.38 85.73 2820400.0 85.73
2020-03-12 88.8 79.81 81.62 80.05 3202300.0 80.05
2020-03-11 87.84 84.11 84.22 87.02 2531000.0 87.02
2020-03-10 86.82 82.44 84.79 86.15 2058700.0 86.15
2020-03-09 86.69 82.46 83.8 82.62 1898000.0 82.62
2020-03-06 91.19 88.03 89.78 90.62 2097200.0 90.62
2020-03-05 93.86 91.77 92.13 92.98 1903700.0 92.98
2020-03-04 95.0 91.27 91.96 94.9 1507100.0 94.9
2020-03-03 93.09 89.15 90.53 90.28 2616300.0 90.28
2020-03-02 90.92 86.6 87.31 90.91 1726600.0 90.91
2020-02-28 87.8 84.28 86.61 86.51 3279700.0 86.51
2020-02-27 92.42 89.0 90.7 89.31 1706300.0 89.31
2020-02-26 95.58 92.48 94.57 92.54 1635200.0 92.54
2020-02-25 98.32 93.53 97.62 93.73 1293900.0 93.73
2020-02-24 98.54 95.89 97.1 97.11 1514100.0 97.11
2020-02-21 102.0 99.34 101.4 100.52 1132100.0 100.52
2020-02-20 103.34 100.82 101.9 101.47 1474100.0 101.47
2020-02-19 102.99 101.19 101.2 102.56 1274700.0 102.56
2020-02-18 101.24 98.77 99.29 100.96 1527500.0 100.96