Akamai

AKAM
🏛️ usa →
75.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 117.04 117.46 116.41 117.04 0.7M
2021-12-30 118.18 118.62 117.03 117.15 0.7M
2021-12-29 118.63 119.68 118.01 118.33 0.9M
2021-12-28 118.09 119.23 117.41 118.45 1.0M
2021-12-27 116.96 117.97 116.13 117.92 0.8M
2021-12-23 116.06 116.98 115.59 116.20 0.7M
2021-12-22 116.38 116.93 115.66 116.06 0.7M
2021-12-21 114.04 116.00 114.00 115.80 1.3M
2021-12-20 114.58 114.83 113.15 114.07 1.2M
2021-12-17 116.50 117.63 114.86 115.35 2.4M
2021-12-16 116.28 117.30 115.37 116.83 1.4M
2021-12-15 114.99 116.26 113.94 116.24 1.1M
2021-12-14 112.66 115.07 112.21 114.24 1.6M
2021-12-13 112.90 115.91 112.65 115.41 1.3M
2021-12-10 112.42 113.98 112.42 113.01 0.9M
2021-12-09 112.05 113.25 111.81 111.92 0.9M
2021-12-08 112.47 112.48 111.09 112.03 1.0M
2021-12-07 111.60 113.50 111.27 112.27 1.3M
2021-12-06 110.79 111.38 109.25 111.05 1.4M
2021-12-03 111.50 111.89 109.39 111.14 1.0M
2021-12-02 109.00 111.63 108.68 110.95 1.1M
2021-12-01 113.08 113.95 108.98 109.08 1.7M
2021-11-30 114.26 115.48 112.41 112.70 3.0M
2021-11-29 112.75 115.22 111.75 114.26 1.4M
2021-11-26 112.60 114.36 111.62 111.94 1.0M
2021-11-24 112.08 113.21 111.61 112.77 1.1M
2021-11-23 110.03 111.93 109.28 111.80 1.2M
2021-11-22 111.60 112.13 110.29 110.57 1.0M
2021-11-19 110.89 112.32 110.23 110.98 1.8M
2021-11-18 110.31 110.85 109.21 110.54 1.1M
2021-11-17 110.86 110.95 109.29 109.82 1.0M
2021-11-16 108.81 110.90 108.70 110.86 1.4M
2021-11-15 109.26 109.77 107.77 108.48 2.1M
2021-11-12 109.79 111.54 109.34 111.51 1.4M
2021-11-11 110.03 110.51 109.16 109.33 0.8M
2021-11-10 109.77 111.00 109.15 109.79 1.5M
2021-11-09 109.59 109.66 108.60 109.32 1.4M
2021-11-08 107.46 109.05 107.41 108.62 1.8M
2021-11-05 110.59 111.80 107.10 107.29 2.1M
2021-11-04 110.74 111.17 108.81 109.66 2.1M
2021-11-03 107.00 112.85 106.81 110.87 4.1M
2021-11-02 105.86 106.46 104.78 105.13 1.7M
2021-11-01 105.44 105.55 103.38 105.39 1.8M
2021-10-29 104.43 105.93 104.15 105.46 1.0M
2021-10-28 104.96 105.69 104.40 104.71 0.8M
2021-10-27 107.11 107.39 104.16 104.30 1.5M
2021-10-26 108.23 108.56 106.80 106.81 0.7M
2021-10-25 107.93 108.59 107.38 107.57 0.6M
2021-10-22 108.58 109.94 107.84 107.93 1.2M
2021-10-21 108.44 109.06 107.88 108.55 0.8M
2021-10-20 107.96 108.92 107.69 108.08 1.1M
2021-10-19 107.00 108.24 106.45 107.92 1.4M
2021-10-18 106.07 107.36 105.94 106.87 1.5M
2021-10-15 105.54 106.82 105.32 106.32 1.1M
2021-10-14 103.25 105.84 103.25 105.27 1.7M
2021-10-13 102.03 102.93 101.73 102.12 1.2M
2021-10-12 102.40 102.67 101.33 101.57 1.0M
2021-10-11 101.88 103.25 101.80 102.20 0.8M
2021-10-08 104.18 104.18 101.92 102.19 1.1M
2021-10-07 104.32 104.69 103.60 103.75 1.1M
2021-10-06 102.48 103.72 102.18 103.56 1.2M
2021-10-05 102.48 104.21 102.37 103.18 1.3M
2021-10-04 103.13 104.55 102.25 102.56 1.6M
2021-10-01 104.56 105.98 103.74 105.48 1.2M
2021-09-30 106.22 107.31 104.38 104.59 1.6M
2021-09-29 105.51 106.69 104.68 105.71 2.1M
2021-09-28 107.77 107.91 105.73 106.12 1.7M
2021-09-27 109.76 110.23 108.97 109.02 1.1M
2021-09-24 108.74 110.31 108.40 110.13 0.7M
2021-09-23 108.69 109.79 108.56 108.77 1.5M
2021-09-22 107.03 108.78 107.03 108.66 1.0M
2021-09-21 108.77 109.07 106.50 106.95 1.3M
2021-09-20 108.00 109.25 107.66 108.56 1.0M
2021-09-17 112.05 112.17 108.78 109.49 2.5M
2021-09-16 112.00 112.53 111.00 112.40 1.8M
2021-09-15 112.39 112.55 111.34 111.94 1.0M
2021-09-14 112.27 112.36 110.89 111.92 0.7M
2021-09-13 112.56 112.67 111.15 111.77 1.4M
2021-09-10 113.77 113.77 111.76 111.93 0.8M
2021-09-09 113.52 113.87 113.03 113.38 0.8M
2021-09-08 113.30 113.64 111.86 113.39 1.1M
2021-09-07 113.62 113.94 112.59 112.71 0.6M
2021-09-03 112.67 114.78 112.64 113.80 0.9M
2021-09-02 113.69 114.30 112.79 112.94 0.7M
2021-09-01 113.84 114.27 112.77 113.39 1.1M
2021-08-31 113.20 113.55 112.29 113.25 1.8M
2021-08-30 112.75 113.60 112.19 113.02 1.2M
2021-08-27 113.04 113.08 111.16 112.20 1.9M
2021-08-26 113.14 113.75 112.18 113.32 0.8M
2021-08-25 113.98 114.08 112.76 113.23 0.8M
2021-08-24 114.70 114.80 113.29 113.75 0.7M
2021-08-23 114.18 114.87 114.16 114.38 0.6M
2021-08-20 113.27 114.70 112.75 114.49 0.9M
2021-08-19 112.00 113.95 111.94 113.02 1.0M
2021-08-18 114.56 114.90 112.15 112.22 1.1M
2021-08-17 115.08 115.15 114.21 114.93 0.7M
2021-08-16 116.29 116.29 114.65 115.26 0.9M
2021-08-13 117.75 117.81 115.96 116.29 1.0M
2021-08-12 116.64 117.77 115.95 117.28 0.8M
2021-08-11 116.07 116.82 115.41 116.36 0.7M
2021-08-10 115.73 116.12 115.11 115.60 0.7M
2021-08-09 114.55 115.32 114.33 115.09 1.0M
2021-08-06 113.97 115.08 113.45 114.57 1.5M
2021-08-05 112.39 114.30 111.28 113.38 2.0M
2021-08-04 113.55 113.97 110.27 112.41 3.9M
2021-08-03 118.90 120.28 118.56 119.82 1.1M
2021-08-02 119.86 120.00 117.23 118.90 1.1M
2021-07-30 118.54 120.68 118.43 119.92 0.9M
2021-07-29 118.73 119.88 118.56 119.38 1.0M
2021-07-28 119.85 120.63 118.73 119.14 0.7M
2021-07-27 119.49 120.49 118.75 119.85 1.0M
2021-07-26 119.54 120.00 118.34 119.22 0.6M
2021-07-23 117.42 120.67 116.56 119.54 1.1M
2021-07-22 117.87 119.56 116.72 116.96 1.8M
2021-07-21 117.51 117.94 116.14 117.62 0.6M
2021-07-20 117.98 118.58 117.48 117.54 1.4M
2021-07-19 116.39 117.72 116.17 117.27 0.8M
2021-07-16 116.87 117.84 116.40 117.03 0.7M
2021-07-15 116.01 116.79 115.45 116.45 0.9M
2021-07-14 115.64 116.83 115.30 116.01 0.7M
2021-07-13 115.31 116.69 115.02 115.14 0.9M
2021-07-12 117.78 118.26 115.29 115.55 1.1M
2021-07-09 117.92 118.10 116.72 117.90 1.0M
2021-07-08 116.82 118.23 116.16 117.72 1.0M
2021-07-07 117.68 118.17 115.25 117.95 1.7M
2021-07-06 117.97 118.62 116.53 117.19 1.1M
2021-07-02 117.58 118.24 117.56 118.04 0.6M
2021-07-01 116.82 117.56 116.63 117.08 0.8M
2021-06-30 117.65 117.81 116.36 116.60 1.0M
2021-06-29 117.05 118.00 116.39 117.43 0.8M
2021-06-28 117.44 117.68 116.47 116.97 0.8M
2021-06-25 115.71 118.22 115.24 116.95 4.0M
2021-06-24 116.81 116.89 115.69 115.83 0.8M
2021-06-23 116.20 116.23 114.95 115.96 0.6M
2021-06-22 116.13 116.34 115.25 115.98 0.9M
2021-06-21 115.33 116.07 114.62 115.82 1.3M
2021-06-18 116.48 116.57 114.48 114.63 2.9M
2021-06-17 116.82 117.04 115.72 116.78 1.0M
2021-06-16 117.96 118.70 115.98 116.69 1.2M
2021-06-15 118.65 118.71 117.57 118.18 0.9M
2021-06-14 118.07 118.07 117.02 118.00 0.9M
2021-06-11 119.30 119.30 117.76 118.45 0.6M
2021-06-10 117.70 119.18 117.40 119.08 1.1M
2021-06-09 117.75 118.49 117.50 117.79 0.7M
2021-06-08 117.29 117.59 116.66 117.30 1.1M
2021-06-07 116.27 116.41 115.21 115.95 0.9M
2021-06-04 114.90 116.63 114.83 116.13 0.9M
2021-06-03 114.51 115.21 113.51 114.56 0.8M
2021-06-02 113.67 115.19 113.57 114.91 0.9M
2021-06-01 114.08 114.47 113.21 113.85 0.8M
2021-05-28 114.96 115.53 114.04 114.21 1.0M
2021-05-27 114.79 115.78 114.00 114.69 1.5M
2021-05-26 114.72 115.63 114.38 114.56 0.8M
2021-05-25 115.13 115.47 114.06 115.16 1.2M
2021-05-24 113.53 115.21 113.53 114.37 1.2M
2021-05-21 113.20 114.89 113.20 113.53 2.2M
2021-05-20 113.70 114.79 113.23 113.47 1.0M
2021-05-19 111.46 113.15 110.74 112.94 1.4M
2021-05-18 112.66 114.06 112.66 112.74 1.1M
2021-05-17 113.58 114.46 112.26 113.49 1.1M
2021-05-14 111.50 113.58 111.50 113.16 1.3M
2021-05-13 111.59 112.29 110.59 111.04 1.2M
2021-05-12 110.72 112.27 109.79 111.30 2.0M
2021-05-11 109.34 111.95 108.91 111.17 1.4M
2021-05-10 110.79 112.42 110.06 111.23 1.0M
2021-05-07 110.88 110.99 109.45 110.81 1.4M
2021-05-06 107.78 110.19 107.13 110.18 1.4M
2021-05-05 108.50 110.39 107.33 108.51 2.9M
2021-05-04 106.31 107.10 104.10 105.19 2.2M
2021-05-03 108.98 108.98 106.13 107.02 1.7M
2021-04-30 108.72 109.53 108.22 108.70 1.7M
2021-04-29 110.48 110.89 108.17 110.00 1.4M
2021-04-28 111.31 112.10 108.87 108.98 1.6M
2021-04-27 110.05 111.76 110.05 111.62 2.2M
2021-04-26 106.86 113.99 106.19 109.75 4.0M
2021-04-23 105.68 108.02 105.22 107.01 2.2M
2021-04-22 105.29 106.62 104.62 106.36 2.4M
2021-04-21 105.43 106.66 105.25 105.55 1.1M
2021-04-20 105.50 106.93 105.05 105.38 1.2M
2021-04-19 105.98 107.11 105.53 105.74 1.3M
2021-04-16 105.98 106.15 104.91 105.96 1.1M
2021-04-15 104.03 106.04 103.72 105.83 2.0M
2021-04-14 104.53 104.70 103.47 103.57 1.4M
2021-04-13 103.63 105.31 103.63 104.54 1.1M
2021-04-12 103.24 104.71 103.17 104.23 1.1M
2021-04-09 104.27 104.37 102.98 103.87 1.0M
2021-04-08 103.67 104.64 103.06 104.39 1.8M
2021-04-07 102.84 103.47 102.24 102.49 1.1M
2021-04-06 102.77 104.10 102.44 103.74 1.4M
2021-04-05 102.11 104.53 102.11 103.86 1.3M
2021-04-01 102.31 103.13 102.07 102.83 1.2M
2021-03-31 101.73 102.76 101.25 101.90 1.6M
2021-03-30 102.05 102.77 100.74 101.18 1.5M
2021-03-29 102.98 103.78 101.95 103.10 1.6M
2021-03-26 99.00 102.78 98.84 102.70 2.0M
2021-03-25 98.14 100.22 97.69 99.54 1.7M
2021-03-24 100.26 100.26 97.94 98.39 1.8M
2021-03-23 100.10 101.44 99.56 99.69 1.3M
2021-03-22 99.80 101.53 99.71 100.19 1.3M
2021-03-19 98.50 99.81 97.72 99.40 2.5M
2021-03-18 98.96 99.50 96.77 98.17 1.9M
2021-03-17 99.74 100.72 98.68 100.26 1.2M
2021-03-16 100.22 101.48 99.86 100.21 1.5M
2021-03-15 98.61 100.41 98.02 99.99 1.6M
2021-03-12 96.44 97.63 95.29 97.55 1.5M
2021-03-11 96.99 98.18 96.72 96.95 2.1M
2021-03-10 98.60 98.71 96.17 96.36 1.6M
2021-03-09 98.78 100.44 96.87 97.07 2.4M
2021-03-08 96.79 99.53 96.41 97.28 3.8M
2021-03-05 94.26 97.42 92.69 97.13 3.6M
2021-03-04 92.92 95.65 92.64 93.44 2.6M
2021-03-03 95.23 95.83 92.66 93.41 1.9M
2021-03-02 98.35 98.56 95.84 95.86 1.7M
2021-03-01 96.29 96.58 94.50 95.94 2.0M
2021-02-26 96.00 96.57 94.13 94.50 2.7M
2021-02-25 98.46 99.22 94.92 95.49 2.4M
2021-02-24 97.37 98.29 95.06 97.54 2.5M
2021-02-23 96.73 98.26 95.40 97.64 1.9M
2021-02-22 98.78 99.69 97.12 98.06 2.4M
2021-02-19 100.03 100.61 98.72 98.86 2.4M
2021-02-18 101.22 101.55 99.36 99.70 2.2M
2021-02-17 99.00 102.11 98.60 101.95 2.5M
2021-02-16 102.25 102.52 98.50 98.88 2.9M
2021-02-12 102.39 102.39 100.52 101.59 2.4M
2021-02-11 105.91 105.95 100.46 101.46 5.6M
2021-02-10 107.36 110.17 103.48 105.10 9.3M
2021-02-09 117.55 118.63 115.98 117.97 2.0M
2021-02-08 115.47 117.84 114.83 117.28 1.4M
2021-02-05 112.77 114.88 111.80 114.67 1.3M
2021-02-04 112.51 113.06 111.06 112.11 0.9M
2021-02-03 113.00 113.19 111.35 111.60 1.1M
2021-02-02 112.00 112.89 110.78 112.21 1.7M
2021-02-01 112.80 112.81 109.22 111.65 1.4M
2021-01-29 111.63 116.20 110.91 111.03 2.4M
2021-01-28 120.75 121.11 112.31 112.78 3.6M
2021-01-27 117.27 124.91 116.05 120.44 5.2M
2021-01-26 112.03 117.22 111.50 117.00 2.5M
2021-01-25 109.15 111.76 109.12 111.33 2.3M
2021-01-22 109.90 110.15 108.86 109.06 1.4M
2021-01-21 109.32 111.25 108.17 109.95 1.6M
2021-01-20 111.96 111.96 108.90 109.36 1.2M
2021-01-19 107.38 110.07 107.29 110.01 2.3M
2021-01-15 103.34 107.04 103.22 106.45 3.1M
2021-01-14 101.52 103.16 101.15 102.85 2.5M
2021-01-13 102.48 102.72 101.45 101.68 1.6M
2021-01-12 102.38 103.03 100.70 101.68 1.8M
2021-01-11 103.25 103.40 102.06 102.37 1.3M
2021-01-08 103.28 103.95 102.10 103.46 2.0M
2021-01-07 102.00 103.18 101.44 102.81 1.7M
2021-01-06 104.31 105.05 101.50 101.53 2.3M
2021-01-05 104.33 105.52 104.26 105.42 1.0M
2021-01-04 105.17 106.43 103.77 105.24 1.8M