TipRanks
Go Ultimate55% OFF

Akamai (AK3) Historical Prices

DE:AK3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202685.6486.1083.6483.6483.64-4.35%770.53
Oct 29, 202687.4987.4986.4987.4487.44-0.61%1280.89
Oct 28, 202689.8389.9587.9887.9887.98-1.20%3892.84
Oct 27, 202688.3289.0588.3289.0589.05+1.63%620.46
Oct 26, 202682.7787.6282.7787.6287.62+5.39%00.00
Oct 23, 202680.8983.1480.8983.1483.14+2.78%3732.83
Oct 22, 202678.7280.8978.2080.8980.89+0.65%150.11
Oct 21, 202681.1981.2080.3780.3780.37+0.55%1961.51
Oct 20, 202678.1980.0978.1979.9379.93+0.71%2331.85
Oct 19, 202678.8379.3778.8379.3779.37+2.15%160.13
Oct 16, 202681.8981.9677.7077.7077.70-5.23%500.39
Oct 15, 202680.3481.9978.4581.9981.99+0.16%6405.40
Oct 14, 202689.0789.0781.7681.8681.86-8.38%5304.76
Oct 13, 202690.2290.2289.0189.3589.35-1.58%1501.38
Oct 12, 202695.2195.2190.7890.7890.78-3.94%200.18
Oct 09, 202689.8495.8389.8494.5094.50+5.20%400.37
Oct 08, 202692.3593.5088.8189.8389.83-3.54%5585.62
Oct 07, 202696.0396.0393.1393.1393.13-3.44%7668.77
Oct 06, 202696.0997.2395.3796.4596.45+0.47%00.00
Oct 05, 202697.0197.9395.6196.0096.00-0.64%1321.44
Oct 02, 202695.6698.6195.5596.6296.62+1.91%140.15
Oct 01, 202694.0495.5193.1094.8194.81+1.17%3504.06
Sep 30, 202695.4296.6793.7193.7193.71-1.57%4926.28
Sep 29, 202694.3798.0994.0895.2095.20-0.54%3244.42
Sep 28, 202699.74100.0495.7295.7295.72-4.57%2503.57
Sep 25, 2026118.36119.04100.30100.30100.30+3.16%4507.15
Sep 24, 2026103.56103.5697.2397.2397.23-5.66%1893.16
Sep 23, 2026103.16103.16100.76103.06103.06+0.51%00.00
Sep 22, 2026101.56102.90101.56102.54102.54+1.00%3005.35
Sep 21, 202691.00101.5291.00101.52101.52+11.93%170.29
Sep 18, 202693.5293.5290.5090.7090.70-2.47%200.33
Sep 17, 202691.3093.5090.5693.0093.00+2.45%380.63
Sep 16, 202691.0091.4390.7890.7890.78-0.38%00.00
Sep 15, 202690.8291.8190.8191.1391.13+0.01%600.99
Sep 14, 202691.8292.0991.0091.1291.12-0.56%2063.56
Sep 11, 202692.2092.8291.6391.6391.63-0.27%00.00
Sep 10, 202695.6095.6091.8891.8891.88-3.07%90.16
Sep 09, 202690.9195.2890.9194.7994.79+4.45%00.00
Sep 08, 202689.3891.3287.7690.7590.75+2.07%911.60
Sep 07, 202689.7489.7488.9188.9188.91-1.25%00.00
Sep 04, 202691.2492.1689.7490.0490.04-1.20%260.46
Sep 03, 202690.5191.1388.0391.1391.13+0.70%1051.89
Sep 02, 202691.6391.6389.9290.5090.50-0.76%500.69
Sep 01, 202695.1695.1691.1991.1991.19-2.28%300.42
Aug 31, 202692.0593.3292.0293.3293.32+0.86%00.00
Aug 28, 202695.1195.1192.5292.5292.52-2.69%00.00
Aug 27, 202693.4295.0893.4295.0895.08+2.36%00.00
Aug 26, 202690.1992.8990.1192.8992.89+2.77%00.00
Aug 25, 202690.2691.1589.2790.3990.39-0.23%10.01
Aug 24, 202694.1594.1590.2090.6090.60-3.85%00.00