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
2023-12-29 118.92 119.09 117.66 118.35 0.8M
2023-12-28 119.25 119.38 118.95 119.02 0.6M
2023-12-27 119.50 119.92 118.62 119.00 1.1M
2023-12-26 119.54 119.82 119.31 119.48 0.7M
2023-12-22 119.88 120.18 119.27 119.62 1.0M
2023-12-21 119.90 120.11 118.82 119.49 1.3M
2023-12-20 120.18 120.50 119.20 119.36 1.0M
2023-12-19 120.23 120.61 119.59 120.18 1.5M
2023-12-18 119.48 120.06 118.86 119.94 1.1M
2023-12-15 118.45 119.28 117.79 119.14 2.9M
2023-12-14 117.65 119.66 117.49 118.33 2.5M
2023-12-13 115.66 117.51 115.26 117.50 1.7M
2023-12-12 114.56 115.77 114.53 115.33 1.2M
2023-12-11 114.41 115.03 114.15 114.72 1.2M
2023-12-08 114.37 114.92 114.01 114.41 1.1M
2023-12-07 114.78 115.52 114.15 114.93 1.5M
2023-12-06 116.01 116.24 114.43 114.47 0.9M
2023-12-05 115.33 115.70 114.87 115.62 0.9M
2023-12-04 115.45 116.88 115.45 115.90 0.8M
2023-12-01 115.63 116.33 114.34 116.03 1.3M
2023-11-30 115.78 116.10 114.62 115.53 2.9M
2023-11-29 114.83 116.08 114.83 115.70 1.7M
2023-11-28 113.30 114.67 113.30 114.65 1.5M
2023-11-27 113.67 114.01 113.21 113.75 1.0M
2023-11-24 113.50 113.84 112.94 113.65 0.4M
2023-11-22 113.49 114.16 113.26 113.57 0.7M
2023-11-21 112.56 113.48 112.14 113.13 1.4M
2023-11-20 112.09 112.97 111.99 112.47 1.0M
2023-11-17 111.47 112.38 111.29 112.37 1.1M
2023-11-16 112.00 112.60 111.31 111.37 1.9M
2023-11-15 112.50 112.79 111.79 112.06 1.2M
2023-11-14 112.00 112.43 111.38 112.12 1.7M
2023-11-13 110.51 111.27 110.20 110.98 1.0M
2023-11-10 110.19 110.97 109.53 110.77 1.3M
2023-11-09 110.50 110.80 109.16 109.79 1.9M
2023-11-08 109.62 111.80 107.61 110.56 4.0M
2023-11-07 109.50 111.32 108.75 108.86 3.2M
2023-11-06 108.47 108.50 107.77 108.44 1.7M
2023-11-03 105.89 108.52 105.65 108.50 2.0M
2023-11-02 104.11 105.59 104.11 105.27 1.6M
2023-11-01 103.39 104.10 103.10 103.89 1.0M
2023-10-31 102.96 103.68 102.54 103.33 1.1M
2023-10-30 102.83 103.34 101.70 102.57 1.1M
2023-10-27 101.59 102.59 101.45 102.01 0.8M
2023-10-26 103.14 103.50 101.14 101.85 1.2M
2023-10-25 103.88 104.27 102.26 102.60 1.2M
2023-10-24 104.16 104.92 103.33 104.27 1.4M
2023-10-23 103.84 104.42 103.30 103.48 1.2M
2023-10-20 107.07 107.26 103.89 104.02 2.1M
2023-10-19 107.34 108.65 106.21 106.99 1.7M
2023-10-18 107.03 108.28 106.88 107.11 1.0M
2023-10-17 107.30 108.32 107.18 107.64 1.2M
2023-10-16 106.93 107.67 106.35 107.38 0.9M
2023-10-13 107.65 108.16 105.87 106.61 1.4M
2023-10-12 108.61 108.96 107.05 107.66 0.9M
2023-10-11 108.57 109.24 107.60 108.37 1.6M
2023-10-10 105.62 108.52 105.49 108.19 1.9M
2023-10-09 105.20 106.15 104.60 105.73 1.2M
2023-10-06 104.76 106.81 103.79 105.76 1.4M
2023-10-05 106.54 106.85 105.30 105.66 1.0M
2023-10-04 105.84 106.82 105.83 106.54 1.4M
2023-10-03 106.39 106.61 105.08 105.62 1.2M
2023-10-02 106.73 107.48 105.83 106.83 1.2M
2023-09-29 107.00 107.67 106.47 106.54 1.2M
2023-09-28 106.59 107.94 106.19 107.04 1.4M
2023-09-27 106.67 107.67 106.36 106.96 2.0M
2023-09-26 107.04 108.14 105.72 106.25 2.3M
2023-09-25 107.29 107.92 107.14 107.61 1.8M
2023-09-22 108.29 108.39 107.13 107.55 2.3M
2023-09-21 107.66 108.85 106.70 107.93 3.9M
2023-09-20 107.09 109.05 106.85 108.49 3.4M
2023-09-19 105.36 106.63 105.08 106.62 2.3M
2023-09-18 103.92 105.85 103.83 105.59 2.0M
2023-09-15 105.67 106.06 104.34 104.50 2.8M
2023-09-14 105.05 105.95 104.86 105.52 1.9M
2023-09-13 104.39 104.94 103.88 104.79 3.5M
2023-09-12 104.20 105.34 103.93 104.01 1.3M
2023-09-11 105.87 106.21 104.66 104.75 1.5M
2023-09-08 103.99 105.31 103.94 104.68 1.9M
2023-09-07 104.10 106.14 103.64 104.07 2.8M
2023-09-06 104.51 105.13 103.58 103.80 1.2M
2023-09-05 104.65 105.49 104.43 104.55 1.5M
2023-09-01 105.75 105.97 105.24 105.35 1.0M
2023-08-31 105.00 105.62 104.87 105.09 2.0M
2023-08-30 104.21 104.94 103.78 104.64 1.3M
2023-08-29 103.23 104.40 103.03 104.40 1.4M
2023-08-28 103.00 103.71 102.83 103.22 0.9M
2023-08-25 102.30 103.23 101.80 102.82 1.4M
2023-08-24 102.63 102.90 101.63 101.65 1.2M
2023-08-23 101.83 102.65 101.11 102.44 1.1M
2023-08-22 100.98 101.99 100.94 101.23 1.1M
2023-08-21 101.00 101.59 100.34 100.59 1.2M
2023-08-18 99.53 101.48 99.22 100.90 1.6M
2023-08-17 101.73 102.03 99.75 100.21 2.4M
2023-08-16 102.50 102.92 101.52 101.68 5.5M
2023-08-15 102.42 103.70 101.66 103.11 2.6M
2023-08-14 104.00 104.00 103.09 103.95 1.4M
2023-08-11 103.94 104.52 103.15 104.34 1.4M
2023-08-10 103.70 104.17 102.08 103.95 2.4M
2023-08-09 101.50 107.47 101.08 102.99 5.6M
2023-08-08 94.37 95.29 93.56 94.95 2.5M
2023-08-07 92.97 95.88 92.73 95.33 2.1M
2023-08-04 93.34 93.48 92.36 92.63 1.3M
2023-08-03 92.44 93.16 91.84 92.74 0.9M
2023-08-02 93.20 93.20 92.26 92.42 0.9M
2023-08-01 93.91 94.74 93.75 94.02 0.7M
2023-07-31 94.23 95.21 94.13 94.50 0.8M
2023-07-28 94.84 95.22 94.26 94.64 0.9M
2023-07-27 95.00 95.36 93.68 93.99 1.1M
2023-07-26 93.41 94.33 93.32 94.19 1.0M
2023-07-25 92.89 93.77 92.87 93.57 0.8M
2023-07-24 92.55 92.87 92.00 92.80 0.8M
2023-07-21 92.77 93.06 91.94 92.38 1.6M
2023-07-20 93.23 93.33 91.73 92.18 1.6M
2023-07-19 93.84 94.80 93.71 93.98 1.3M
2023-07-18 92.30 93.89 92.00 93.80 1.3M
2023-07-17 92.18 92.89 92.14 92.46 0.6M
2023-07-14 92.81 93.06 91.99 92.32 1.1M
2023-07-13 91.53 93.68 91.34 93.03 1.1M
2023-07-12 91.93 91.93 90.39 91.03 1.4M
2023-07-11 91.00 91.38 90.57 90.94 1.4M
2023-07-10 89.51 90.93 89.40 90.83 1.1M
2023-07-07 89.21 90.49 89.08 89.77 0.8M
2023-07-06 89.35 89.70 88.90 89.50 1.2M
2023-07-05 90.60 90.84 90.06 90.22 1.2M
2023-07-03 89.61 91.39 89.44 91.32 0.8M
2023-06-30 90.00 90.77 89.48 89.87 1.4M
2023-06-29 88.66 89.27 88.40 89.19 1.1M
2023-06-28 89.22 89.35 88.56 89.05 1.1M
2023-06-27 88.67 89.88 88.54 89.35 1.2M
2023-06-26 88.37 88.89 88.17 88.45 1.1M
2023-06-23 87.78 88.94 87.54 88.63 1.7M
2023-06-22 87.64 88.37 86.94 88.26 1.2M
2023-06-21 90.24 90.49 87.81 88.07 2.0M
2023-06-20 91.20 91.91 90.25 90.68 1.8M
2023-06-16 92.37 92.69 91.14 91.50 3.7M
2023-06-15 91.18 92.51 91.18 92.07 1.4M
2023-06-14 91.74 92.28 91.06 91.99 1.3M
2023-06-13 92.80 92.96 91.57 91.77 1.3M
2023-06-12 92.43 92.59 91.61 92.39 1.6M
2023-06-09 92.50 93.24 91.88 92.48 1.4M
2023-06-08 93.80 93.80 92.49 92.62 1.0M
2023-06-07 93.55 93.88 92.76 92.88 1.1M
2023-06-06 93.82 93.82 92.93 93.31 1.1M
2023-06-05 92.88 94.19 92.51 93.84 1.5M
2023-06-02 92.00 93.69 92.00 93.51 1.2M
2023-06-01 91.89 92.10 91.29 91.45 1.4M
2023-05-31 91.55 92.90 91.53 92.12 3.1M
2023-05-30 91.06 92.72 91.06 92.11 1.7M
2023-05-26 89.18 90.67 89.07 90.57 1.2M
2023-05-25 88.17 89.36 87.84 89.06 1.8M
2023-05-24 86.73 87.96 86.31 87.64 1.1M
2023-05-23 87.70 88.27 87.01 87.03 0.9M
2023-05-22 87.50 88.32 87.22 87.95 1.1M
2023-05-19 87.81 88.33 87.25 87.27 1.5M
2023-05-18 86.52 87.91 86.26 87.77 1.2M
2023-05-17 86.70 87.36 86.42 86.77 1.6M
2023-05-16 85.50 87.09 85.35 86.87 1.2M
2023-05-15 85.23 86.19 85.15 85.92 1.0M
2023-05-12 86.18 86.22 84.19 85.32 1.4M
2023-05-11 85.32 86.05 84.91 85.92 2.2M
2023-05-10 83.20 86.50 83.12 85.54 4.3M
2023-05-09 79.00 79.35 78.48 78.88 1.8M
2023-05-08 78.88 79.59 78.35 79.35 1.2M
2023-05-05 77.37 78.82 77.25 78.56 2.0M
2023-05-04 78.28 78.76 76.85 77.04 1.4M
2023-05-03 79.30 79.65 78.35 78.46 1.3M
2023-05-02 80.01 80.08 78.85 78.96 1.4M
2023-05-01 81.80 81.94 80.36 80.54 1.0M
2023-04-28 81.20 82.03 81.12 81.97 1.2M
2023-04-27 79.66 81.91 79.49 81.72 1.3M
2023-04-26 79.62 80.09 78.26 78.70 1.1M
2023-04-25 80.31 80.64 79.46 79.47 1.0M
2023-04-24 80.91 81.14 80.32 80.65 0.7M
2023-04-21 80.90 81.32 80.73 80.94 1.1M
2023-04-20 81.85 82.00 80.54 80.85 1.1M
2023-04-19 82.80 83.28 82.05 82.20 1.1M
2023-04-18 83.29 83.35 82.40 82.82 1.1M
2023-04-17 82.54 83.14 82.47 82.93 1.1M
2023-04-14 82.67 83.00 82.03 82.55 1.7M
2023-04-13 81.48 83.34 81.28 83.17 1.6M
2023-04-12 81.24 81.72 80.63 81.18 1.5M
2023-04-11 79.78 81.24 79.19 80.72 2.1M
2023-04-10 78.38 78.63 77.51 78.23 1.6M
2023-04-06 77.28 78.99 77.09 78.92 1.1M
2023-04-05 77.71 77.75 76.88 77.41 1.4M
2023-04-04 77.88 77.99 77.13 77.57 1.0M
2023-04-03 78.30 78.50 77.52 77.88 1.3M
2023-03-31 76.85 78.40 76.76 78.30 1.4M
2023-03-30 76.97 77.06 76.28 76.55 1.1M
2023-03-29 76.99 77.21 76.33 76.73 1.6M
2023-03-28 76.05 76.69 75.88 76.58 1.0M
2023-03-27 76.60 76.94 76.02 76.37 1.4M
2023-03-24 75.18 76.15 74.07 76.05 1.2M
2023-03-23 74.74 76.01 74.50 75.05 1.4M
2023-03-22 75.27 76.25 74.08 74.15 1.4M
2023-03-21 75.06 75.98 74.72 75.70 1.8M
2023-03-20 73.45 75.24 72.86 75.14 2.4M
2023-03-17 72.89 73.93 72.48 73.61 4.9M
2023-03-16 72.14 72.67 71.36 72.53 2.5M
2023-03-15 71.32 72.53 71.21 71.94 2.1M
2023-03-14 71.76 72.65 71.09 71.83 3.3M
2023-03-13 71.71 72.22 70.65 70.75 2.4M
2023-03-10 73.39 73.65 71.55 71.96 2.1M
2023-03-09 74.42 75.02 73.63 73.70 2.2M
2023-03-08 74.91 75.40 74.22 74.41 1.2M
2023-03-07 75.28 75.78 74.37 74.72 1.5M
2023-03-06 76.00 76.40 74.67 74.94 1.7M
2023-03-03 74.06 75.88 74.01 75.65 2.3M
2023-03-02 72.63 73.93 72.63 73.51 1.4M
2023-03-01 72.36 73.30 72.14 73.05 1.5M
2023-02-28 72.95 73.73 72.55 72.60 2.3M
2023-02-27 73.15 74.42 73.07 73.30 2.1M
2023-02-24 74.21 74.29 72.56 72.71 2.1M
2023-02-23 76.74 76.90 74.47 75.15 2.1M
2023-02-22 76.77 77.35 75.98 76.85 1.6M
2023-02-21 76.73 77.06 75.65 76.40 2.0M
2023-02-17 76.68 77.42 75.61 77.30 2.2M
2023-02-16 78.03 78.90 76.73 77.07 3.7M
2023-02-15 81.53 81.53 78.32 78.66 7.7M
2023-02-14 87.99 88.89 87.26 87.79 1.9M
2023-02-13 85.63 88.01 85.52 87.97 2.0M
2023-02-10 85.13 86.32 84.73 85.50 1.2M
2023-02-09 87.07 87.49 85.48 85.71 1.2M
2023-02-08 88.12 88.31 86.00 86.23 1.5M
2023-02-07 87.16 88.29 86.64 88.16 1.1M
2023-02-06 88.51 88.73 87.06 87.49 0.9M
2023-02-03 89.52 90.36 89.04 89.33 0.8M
2023-02-02 90.00 91.77 89.82 91.28 1.1M
2023-02-01 88.28 89.99 87.85 89.58 1.0M
2023-01-31 87.47 89.04 87.29 88.95 1.2M
2023-01-30 87.15 87.71 86.96 87.34 1.2M
2023-01-27 87.42 87.81 86.92 87.42 0.8M
2023-01-26 87.40 87.74 86.72 87.46 0.8M
2023-01-25 87.14 87.20 85.66 86.62 1.5M
2023-01-24 87.51 88.55 87.11 87.75 1.2M
2023-01-23 87.99 89.29 87.84 89.19 1.1M
2023-01-20 86.69 88.30 86.38 88.13 1.5M
2023-01-19 87.24 87.98 86.54 86.59 1.4M
2023-01-18 88.94 89.75 87.72 87.80 1.3M
2023-01-17 88.86 89.21 88.45 88.88 1.7M
2023-01-13 88.01 89.28 87.77 88.70 0.8M
2023-01-12 88.87 89.07 87.80 88.64 1.1M
2023-01-11 88.00 88.89 87.60 88.73 1.0M
2023-01-10 86.42 87.78 86.38 87.39 1.1M
2023-01-09 86.51 87.62 86.37 86.88 1.6M
2023-01-06 85.34 86.21 84.52 85.85 0.9M
2023-01-05 85.36 85.50 84.27 84.62 1.0M
2023-01-04 85.77 86.21 84.93 85.86 1.2M
2023-01-03 85.00 85.68 84.11 84.97 1.3M