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
2022-12-30 83.93 84.89 83.61 84.30 0.7M
2022-12-29 83.59 84.78 83.59 84.70 1.0M
2022-12-28 83.44 84.08 83.29 83.50 0.8M
2022-12-27 83.18 83.89 82.64 83.50 1.0M
2022-12-23 82.55 83.47 82.02 83.16 0.8M
2022-12-22 82.99 83.10 81.34 82.72 1.4M
2022-12-21 85.00 85.00 83.51 83.76 1.7M
2022-12-20 83.70 84.75 83.50 84.50 1.2M
2022-12-19 85.22 85.22 83.78 84.07 2.5M
2022-12-16 85.09 85.30 84.20 84.98 3.1M
2022-12-15 87.78 87.83 85.11 85.59 2.1M
2022-12-14 89.73 90.40 87.99 88.84 1.1M
2022-12-13 93.59 93.89 89.57 90.15 1.3M
2022-12-12 88.69 90.59 88.66 90.58 1.1M
2022-12-09 89.33 89.99 88.97 89.02 1.7M
2022-12-08 89.75 91.03 89.19 89.93 1.3M
2022-12-07 89.35 90.39 89.35 89.66 0.8M
2022-12-06 91.50 91.50 88.86 89.81 1.2M
2022-12-05 92.79 93.07 91.45 91.60 2.0M
2022-12-02 93.86 94.05 93.44 93.79 0.9M
2022-12-01 95.00 96.14 94.38 95.20 1.2M
2022-11-30 90.76 95.18 90.75 94.86 2.8M
2022-11-29 91.27 91.76 90.50 91.03 1.0M
2022-11-28 91.80 93.38 91.45 91.55 2.3M
2022-11-25 91.82 92.64 91.81 92.52 0.4M
2022-11-23 91.76 92.42 91.43 91.92 0.6M
2022-11-22 91.24 91.78 90.72 91.73 0.7M
2022-11-21 90.91 91.43 90.06 90.92 1.3M
2022-11-18 91.83 92.47 90.60 90.95 1.3M
2022-11-17 89.30 91.62 89.10 90.79 1.0M
2022-11-16 91.84 92.09 90.14 90.82 2.1M
2022-11-15 93.07 93.85 91.99 92.46 1.4M
2022-11-14 92.12 93.05 91.42 91.53 1.5M
2022-11-11 92.92 93.72 92.32 93.35 1.6M
2022-11-10 91.80 93.12 90.95 92.92 2.4M
2022-11-09 82.75 90.57 82.36 89.08 4.3M
2022-11-08 83.41 86.02 82.78 83.89 2.7M
2022-11-07 84.55 84.97 82.91 83.86 1.8M
2022-11-04 83.64 84.67 82.33 84.10 1.8M
2022-11-03 83.99 84.50 83.16 83.36 1.6M
2022-11-02 87.93 88.80 85.38 85.41 1.1M
2022-11-01 89.27 89.52 87.07 88.10 1.2M
2022-10-31 89.00 89.26 87.67 88.33 1.4M
2022-10-28 87.94 89.97 87.90 89.21 1.1M
2022-10-27 86.63 87.93 86.04 87.58 1.3M
2022-10-26 86.74 88.37 86.74 86.76 1.4M
2022-10-25 86.96 88.77 86.78 88.45 1.9M
2022-10-24 85.93 86.86 85.17 86.39 1.0M
2022-10-21 83.19 86.06 82.92 85.88 1.1M
2022-10-20 83.22 85.68 83.22 84.16 1.4M
2022-10-19 83.37 84.27 82.49 82.94 1.0M
2022-10-18 84.08 84.57 83.16 84.38 1.4M
2022-10-17 81.61 82.85 81.26 82.54 1.3M
2022-10-14 81.54 82.02 79.84 79.98 0.9M
2022-10-13 76.79 80.86 76.28 80.46 1.3M
2022-10-12 78.01 79.33 77.81 78.41 1.0M
2022-10-11 79.69 79.80 77.76 78.06 1.5M
2022-10-10 82.38 82.59 79.59 79.88 1.6M
2022-10-07 83.28 83.50 81.84 82.08 1.1M
2022-10-06 85.09 85.79 84.21 84.44 1.4M
2022-10-05 85.72 86.31 84.87 85.38 1.4M
2022-10-04 84.94 87.37 84.85 87.16 2.5M
2022-10-03 80.79 84.49 80.22 83.84 6.2M
2022-09-30 80.80 82.22 80.22 80.32 1.6M
2022-09-29 81.38 81.66 79.80 80.50 1.4M
2022-09-28 81.17 82.62 80.34 82.25 1.5M
2022-09-27 81.24 82.61 80.50 80.92 2.2M
2022-09-26 81.26 82.89 80.66 80.71 1.8M
2022-09-23 81.88 81.88 80.11 81.11 1.6M
2022-09-22 83.29 83.80 81.40 82.09 2.0M
2022-09-21 86.22 87.28 83.78 83.80 1.2M
2022-09-20 87.95 87.95 85.85 85.93 2.1M
2022-09-19 86.79 88.70 86.55 88.56 1.6M
2022-09-16 87.87 87.89 86.15 87.16 2.5M
2022-09-15 88.94 89.66 87.88 88.24 1.6M
2022-09-14 89.70 90.33 88.71 89.39 1.9M
2022-09-13 91.37 91.52 89.32 89.66 1.3M
2022-09-12 92.00 93.22 92.00 93.11 1.0M
2022-09-09 90.72 92.07 90.60 91.69 1.0M
2022-09-08 89.49 90.30 88.73 90.22 1.0M
2022-09-07 88.94 90.58 88.69 90.29 1.2M
2022-09-06 88.30 89.28 87.66 88.65 1.4M
2022-09-02 91.00 91.12 87.67 88.26 1.1M
2022-09-01 89.99 90.30 89.00 90.21 1.1M
2022-08-31 92.48 93.95 90.27 90.28 1.5M
2022-08-30 92.06 92.68 90.88 91.72 1.4M
2022-08-29 91.50 92.58 90.85 91.79 1.0M
2022-08-26 95.18 95.41 91.96 92.04 1.5M
2022-08-25 94.21 94.66 93.25 94.63 0.9M
2022-08-24 93.11 94.14 92.63 93.51 1.0M
2022-08-23 94.09 94.64 93.34 93.36 1.0M
2022-08-22 96.64 96.82 94.41 94.55 1.0M
2022-08-19 96.30 97.13 95.27 97.04 1.3M
2022-08-18 95.97 96.87 95.58 96.80 0.9M
2022-08-17 97.49 97.51 95.53 95.72 1.7M
2022-08-16 96.84 98.81 95.88 98.08 1.8M
2022-08-15 95.86 97.25 95.07 97.08 1.2M
2022-08-12 94.25 96.19 94.14 95.95 1.2M
2022-08-11 96.34 96.50 93.53 93.68 1.8M
2022-08-10 95.44 96.69 91.87 95.99 3.2M
2022-08-09 96.31 96.38 94.72 95.08 1.6M
2022-08-08 96.75 97.69 95.69 96.38 1.8M
2022-08-05 95.06 96.34 94.64 96.28 0.8M
2022-08-04 96.20 96.85 95.61 96.21 1.0M
2022-08-03 95.66 96.89 95.35 96.00 1.2M
2022-08-02 95.15 96.25 94.59 94.84 0.7M
2022-08-01 95.43 96.34 95.04 95.33 1.0M
2022-07-29 94.49 96.68 94.42 96.22 1.5M
2022-07-28 93.31 94.95 93.10 94.58 0.9M
2022-07-27 92.69 94.19 92.48 93.65 0.9M
2022-07-26 92.15 92.60 91.72 92.15 1.6M
2022-07-25 93.87 94.12 92.19 92.69 1.1M
2022-07-22 93.08 95.15 93.04 94.13 2.3M
2022-07-21 89.90 97.49 89.11 94.15 9.9M
2022-07-20 89.85 90.19 89.03 89.79 1.9M
2022-07-19 89.15 89.87 88.27 89.45 1.9M
2022-07-18 88.95 89.67 88.02 88.12 1.5M
2022-07-15 87.59 88.44 87.37 88.41 1.1M
2022-07-14 87.77 87.77 85.90 86.83 1.0M
2022-07-13 87.81 88.70 87.66 88.16 1.0M
2022-07-12 90.69 91.31 88.99 89.33 0.7M
2022-07-11 91.41 91.93 90.23 90.58 0.9M
2022-07-08 92.57 92.61 91.09 92.15 0.7M
2022-07-07 92.15 93.03 91.80 92.90 0.9M
2022-07-06 93.49 93.49 91.85 92.26 1.9M
2022-07-05 91.71 93.32 90.73 93.13 1.3M
2022-07-01 91.19 92.24 90.64 92.12 0.8M
2022-06-30 91.38 92.24 90.05 91.33 1.8M
2022-06-29 92.39 92.81 91.40 92.13 1.4M
2022-06-28 94.60 95.11 92.25 92.39 1.3M
2022-06-27 94.19 94.89 93.09 94.52 2.1M
2022-06-24 93.00 94.53 92.65 94.46 1.2M
2022-06-23 91.41 92.17 90.54 91.87 1.4M
2022-06-22 90.33 92.58 90.05 90.39 1.0M
2022-06-21 90.44 91.80 90.20 90.65 1.8M
2022-06-17 87.62 89.86 87.15 89.53 3.6M
2022-06-16 89.78 89.91 86.99 87.46 2.6M
2022-06-15 90.59 91.93 89.55 91.04 1.7M
2022-06-14 91.39 91.92 87.01 89.30 3.2M
2022-06-13 95.00 95.64 90.71 91.06 2.4M
2022-06-10 98.66 99.15 96.71 97.44 1.3M
2022-06-09 100.38 101.78 99.77 99.82 1.3M
2022-06-08 101.55 101.85 100.74 100.76 0.8M
2022-06-07 100.00 101.87 99.96 101.77 0.9M
2022-06-06 101.84 101.84 100.33 100.65 0.8M
2022-06-03 102.21 102.21 100.57 100.84 1.0M
2022-06-02 101.21 102.78 100.42 102.74 1.2M
2022-06-01 101.38 102.29 100.24 101.13 1.4M
2022-05-31 102.04 102.04 100.27 101.04 2.2M
2022-05-27 101.42 102.83 101.10 102.73 1.3M
2022-05-26 99.67 101.07 98.52 100.87 1.1M
2022-05-25 99.49 99.85 98.63 99.10 1.1M
2022-05-24 98.45 100.22 97.22 99.56 1.6M
2022-05-23 98.25 98.99 97.47 98.88 1.2M
2022-05-20 99.09 99.45 95.37 97.51 1.9M
2022-05-19 96.74 99.70 96.59 98.48 3.6M
2022-05-18 97.61 98.94 95.88 96.15 2.5M
2022-05-17 99.99 100.23 96.94 98.39 1.8M
2022-05-16 98.63 99.95 97.57 98.92 2.0M
2022-05-13 97.68 99.35 97.13 98.67 1.9M
2022-05-12 98.62 98.62 95.79 97.40 2.0M
2022-05-11 96.24 99.48 96.01 98.11 2.8M
2022-05-10 96.28 98.67 95.00 97.23 2.3M
2022-05-09 93.95 96.71 93.74 95.50 3.0M
2022-05-06 97.10 98.03 95.08 95.37 3.4M
2022-05-05 101.39 101.97 97.16 98.67 4.1M
2022-05-04 99.05 104.17 97.65 102.77 8.8M
2022-05-03 112.12 114.90 112.09 113.80 2.5M
2022-05-02 112.28 114.32 110.17 112.31 1.7M
2022-04-29 115.15 115.62 112.18 112.28 1.6M
2022-04-28 114.63 116.57 114.05 115.83 0.9M
2022-04-27 115.23 116.13 113.58 113.70 1.1M
2022-04-26 118.00 118.47 115.00 115.03 1.8M
2022-04-25 117.08 118.85 116.23 118.76 1.2M
2022-04-22 119.48 119.76 116.95 117.14 1.2M
2022-04-21 122.50 123.25 119.25 119.96 1.2M
2022-04-20 121.88 122.65 120.66 121.92 1.4M
2022-04-19 119.75 121.52 119.34 121.34 1.7M
2022-04-18 119.00 119.62 118.11 119.44 1.1M
2022-04-14 119.23 119.83 118.58 118.99 0.9M
2022-04-13 118.00 119.53 117.48 119.19 1.2M
2022-04-12 118.84 119.50 117.44 117.93 1.0M
2022-04-11 117.67 119.34 117.33 118.01 1.2M
2022-04-08 119.19 119.77 118.16 118.36 0.9M
2022-04-07 119.30 120.21 117.79 119.34 1.6M
2022-04-06 119.07 119.94 118.11 119.59 1.0M
2022-04-05 120.65 122.01 119.79 120.41 1.3M
2022-04-04 120.72 121.34 120.28 120.46 1.1M
2022-04-01 119.76 120.62 119.24 120.51 0.9M
2022-03-31 121.44 121.80 119.36 119.39 1.4M
2022-03-30 120.00 121.20 119.59 121.11 1.6M
2022-03-29 120.00 120.44 118.12 120.42 1.3M
2022-03-28 117.57 119.49 117.36 119.44 1.4M
2022-03-25 117.94 118.70 117.10 117.95 1.3M
2022-03-24 117.03 117.43 116.42 117.38 1.0M
2022-03-23 115.88 116.83 114.54 116.41 1.1M
2022-03-22 115.98 117.27 115.12 116.68 1.1M
2022-03-21 117.39 117.40 115.12 115.98 1.1M
2022-03-18 115.80 118.24 115.11 117.62 4.0M
2022-03-17 112.69 115.27 112.43 115.23 1.7M
2022-03-16 110.93 112.75 110.50 112.63 2.1M
2022-03-15 109.00 110.45 108.57 110.43 1.5M
2022-03-14 107.96 110.06 107.50 108.08 1.5M
2022-03-11 109.69 110.30 108.25 108.44 1.2M
2022-03-10 108.26 109.93 106.84 109.53 1.4M
2022-03-09 108.05 109.91 106.27 109.18 1.7M
2022-03-08 111.27 112.45 106.94 107.07 2.4M
2022-03-07 112.25 113.67 110.33 112.01 1.9M
2022-03-04 111.01 113.02 110.09 112.55 1.9M
2022-03-03 111.16 111.70 110.02 111.19 1.5M
2022-03-02 109.21 111.44 108.14 110.45 1.7M
2022-03-01 108.23 109.77 107.93 108.83 1.5M
2022-02-28 104.78 108.71 104.68 108.26 2.6M
2022-02-25 103.65 105.40 102.30 105.33 1.6M
2022-02-24 97.12 103.95 96.86 103.94 2.7M
2022-02-23 100.49 101.02 98.53 98.88 1.5M
2022-02-22 99.49 101.28 99.49 100.44 1.7M
2022-02-18 102.90 102.90 100.02 100.33 1.9M
2022-02-17 104.41 105.33 102.93 102.93 2.4M
2022-02-16 105.35 108.10 102.80 104.86 5.5M
2022-02-15 111.27 112.18 110.13 111.03 2.3M
2022-02-14 111.15 111.55 109.47 110.65 2.5M
2022-02-11 113.40 114.07 110.96 111.14 1.5M
2022-02-10 113.63 115.12 112.58 112.84 1.2M
2022-02-09 114.77 115.40 113.46 115.39 1.3M
2022-02-08 113.46 114.15 112.99 113.63 1.1M
2022-02-07 114.77 114.77 113.30 113.53 1.1M
2022-02-04 114.19 115.15 112.85 114.12 1.4M
2022-02-03 113.90 115.67 113.90 114.58 1.5M
2022-02-02 114.91 116.16 114.33 115.82 1.3M
2022-02-01 115.06 115.79 113.47 115.13 1.1M
2022-01-31 111.94 114.64 111.73 114.55 1.7M
2022-01-28 110.07 112.25 108.66 112.17 1.1M
2022-01-27 111.00 112.42 109.64 110.19 1.1M
2022-01-26 113.57 113.77 109.35 109.94 1.6M
2022-01-25 113.34 113.82 111.00 112.56 1.3M
2022-01-24 111.48 114.38 109.47 114.19 2.2M
2022-01-21 113.32 115.17 112.58 112.61 1.4M
2022-01-20 113.68 115.82 113.24 113.27 1.9M
2022-01-19 113.36 116.13 112.92 113.17 1.6M
2022-01-18 111.81 112.37 110.83 112.08 1.5M
2022-01-14 112.52 113.44 111.92 112.62 1.0M
2022-01-13 114.24 114.81 112.70 112.91 0.8M
2022-01-12 113.61 114.77 113.34 114.11 0.9M
2022-01-11 112.80 114.01 111.75 113.42 1.2M
2022-01-10 109.52 112.72 109.30 112.65 1.7M
2022-01-07 112.21 112.37 110.43 110.54 1.3M
2022-01-06 112.45 113.89 111.00 111.88 2.5M
2022-01-05 116.64 117.81 115.43 115.48 1.1M
2022-01-04 117.50 118.17 116.72 116.95 1.0M
2022-01-03 117.17 117.68 115.60 117.51 1.0M