Akamai Tech Historical Data - AK3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Akamai Tech (AK3)
Akamai Tech (AK3) Historical

Akamai Tech (AK3)

88.35

0.00

( 0.00% )

Updated: 03:44:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.77	3.2367375555	85.58	88.49	84.239999	260	86.92641033	DE
4	5.34	6.43295988435	83.01	88.49	81.819999	320	84.21702517	DE
12	-5.89	-6.25	94.24	95.97	81.42	396	86.47543268	DE
26	-19.17	-17.8292410714	107.52	120.52	81.42	631	101.05302197	DE
52	5.17	6.21543640298	83.18	120.52	81.42	667	100.94793896	DE
156	-9.63	-9.82853643601	97.98	120.52	66.38	397	98.97431321	DE
260	13.79	18.4951716738	74.56	120.52	66.38	344	96.13287078	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721075160	88.49	0.58	0.66	87.98	88.49	87.19	187
1720815960	87.91	0.91	1.05	86.21	88.02	86.21	313
1720729560	87	0.41	0.47	86.1	87	85.75	116
1720643220	86.59	2.35	2.79	85.79	86.59	85.39	524
1720556760	84.239999	-1.78	-2.07	85.58	86.38	84.239999	161
1720470360	86.02	2.27	2.71	83.5	86.02	83.5	911
1720211220	83.75	0.03	0.04	83.349999	83.819999	83.349999	286
1720124820	83.72	-0.13	-0.16	83.849999	83.849999	83.599999	58
1720038420	83.849999	-0.48	-0.57	84.94	84.94	83.849999	129
1719952020	84.33	0.87	1.04	82.849999	84.65	82.849999	434
1719865620	83.459999	-0.79	-0.94	84.29	84.37	83.099999	232
1719606420	84.25	1.74	2.11	84.2	84.41	83.69	316
1719520020	82.51	-0.14	-0.17	82.25	82.97	82.25	742
1719433620	82.65	0.4	0.49	82.13	83.099999	82.13	375
1719347160	82.25	-0.31	-0.38	82.51	82.51	82.25	45
1719260820	82.56	-0.42	-0.51	83.01	83.18	82.56	139
1719001620	82.98	-0.01	-0.01	83.209999	83.209999	82.98	99
1718915160	82.989999	1.17	1.43	82.11	83.01	82.11	296
1718828820	81.819999	-0.39	-0.47	81.95	81.989999	81.819999	255
1718742360	82.209999	-0.84	-1.01	83.01	83.39	82.209999	783
1718656020	83.05	0.42	0.51	83.29	83.31	82.22	895
1718396820	82.63	1.12	1.37	82.3	82.97	81.63	254
1718310420	81.51	-0.14	-0.17	82.09	82.09	81.42	377
1718224020	81.65	-1.85	-2.22	83.959999	83.959999	81.65	232
1718137620	83.5	-0.25	-0.30	84.2	84.2	83.5	361
1718051220	83.75	1.25	1.52	82.5	83.75	82.5	145
1717792020	82.5	-0.54	-0.65	82.94	83.739999	82.5	338
1717705620	83.04	-0.96	-1.14	83.709999	83.709999	83.04	288
1717619220	84	0.11	0.13	84.27	84.27	83	95
1717532820	83.89	0.26	0.31	82.86	83.89	82.8	200
1717446420	83.63	-0.46	-0.55	84.84	85.45	83.47	27
1717187220	84.09	1.09	1.31	83.92	84.09	83.08	71
1717100820	83	-1.78	-2.10	83.489999	83.61	83	92
1717014420	84.78	-0.29	-0.34	85.01	85.05	84.78	490
1716928020	85.069999	-1.44	-1.66	86.99	87.23	85.069999	899
1716841560	86.51	-0.1	-0.12	87.09	87.09	86.51	56
1716582420	86.61	-0.59	-0.68	87.38	87.38	86.61	146
1716496020	87.2	-0.82	-0.93	87.69	88.36	87.11	602
1716409620	88.02	0.91	1.04	87.12	88.02	86.62	103
1716323160	87.11	0.1	0.11	87.77	87.77	86.94	180
1716236760	87.01	-0.53	-0.61	87.92	87.92	87.01	312
1715977620	87.54	-1.96	-2.19	89.31	89.31	87.54	482
1715891220	89.5	1.61	1.83	87.93	89.5	87.91	269
1715804820	87.89	2.2	2.57	86.44	88.1	85.91	1626
1715718420	85.69	-1.51	-1.73	87.41	87.46	85.62	1372
1715631960	87.2	3	3.56	84.569999	87.2	84.459999	800
1715372820	84.2	-10.93	-11.49	85.69	87.94	84.11	1905
1715286420	95.13	0.29	0.31	95.1	95.13	95.1	61
1715200020	94.84	0.34	0.36	94.26	94.84	94.26	75
1715113620	94.5	0.71	0.76	93.47	94.5	93.47	275
1715027220	93.79	1.76	1.91	92.3	93.81	92.3	413
1714768020	92.03	0.23	0.25	92.61	93.04	92.03	541
1714681560	91.8	-2.68	-2.84	94.36	94.5	91.65	294
1714508820	94.48	-0.37	-0.39	94.66	94.66	94.34	335
1714422420	94.85	-0.75	-0.78	95.07	95.68	94.63	185
1714163220	95.6	0.63	0.66	95.38	95.6	94.56	665
1714076820	94.97	0.2	0.21	94.55	95.42	94.2	453
1713990360	94.77	0	0.00	94.77	94.77	94.77	0
1713903960	94.77	0.14	0.15	94.24	95.97	94.24	522
1713817560	94.63	-0.35	-0.37	94.86	94.86	94.48	226
1713558420	94.98	0.87	0.92	93.59	94.98	93.59	163
1713472020	94.11	-0.3	-0.32	93.77	94.6	93.59	567
1713385620	94.41	-0.95	-1.00	94.93	96.01	94.41	189
1713299220	95.36	-1.03	-1.07	95.74	96.2	95.33	323

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions