Akamai Tech Historical Data - AK3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Akamai Tech (AK3)

85.04

1.57

( 1.88% )

Updated: 14:26:25

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	0.47258979206	84.64	85.04	80.97	967	82.67617532	DE
4	-9.66	-10.2006335797	94.7	97.94	80.97	690	86.29060856	DE
12	-4.77	-5.31121255985	89.81	98.49	80.97	483	88.28906748	DE
26	-2.73	-3.11040218754	87.77	98.49	80.97	383	87.39580194	DE
52	-17.16	-16.7906066536	102.2	120.52	80.97	542	98.39643785	DE
156	-14.66	-14.704112337	99.7	120.52	66.38	326	97.48702607	DE
260	6.87	8.78853780223	78.17	120.52	66.38	253	95.19354088	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732138020	82.67	0.72	0.88	82.28	83.03	81.77	1565
1732051620	81.95	0.17	0.21	80.98	81.95	80.97	1288
1731965220	81.78	-3.15	-3.71	83.36	83.36	81.37	879
1731705960	84.93	0.74	0.88	82.86	84.93	82.86	81
1731619560	84.19	-0.11	-0.13	84.64	84.78	83.9	1024
1731533160	84.3	-0.87	-1.02	84.989999	84.989999	83.8	1458
1731446820	85.17	0.53	0.63	85.91	85.99	84.76	552
1731360420	84.64	0.64	0.76	84.02	86	84.02	1400
1731101220	84	-12.16	-12.65	89.69	91.46	84	2045
1731014760	96.16	-1.39	-1.42	97.91	97.94	96.05	498
1730928360	97.55	5.72	6.23	94	97.55	94	390
1730841960	91.83	-0.12	-0.13	91.56	92.38	90.89	214
1730755560	91.95	-0.66	-0.71	91.6	92.39	91.5	546
1730496360	92.61	-0.29	-0.31	92.64	93.27	92.61	194
1730409960	92.9	-0.79	-0.84	92.99	92.99	92.78	605
1730323560	93.69	-1.5	-1.58	94.1	94.1	93.69	150
1730237160	95.19	1.02	1.08	95.14	95.8	94.61	684
1730150760	94.17	-0.57	-0.60	94.42	94.42	94.17	59
1729888020	94.74	-1	-1.04	94.74	94.74	94.74	85
1729801560	95.74	-0.12	-0.13	94.7	95.74	94.7	86
1729715160	95.86	-1.61	-1.65	97.02	97.89	95.86	234
1729628760	97.47	-0.78	-0.79	97.29	97.84	97.29	240
1729542360	98.25	-0.04	-0.04	98.49	98.49	97.27	327
1729283160	98.29	1.52	1.57	96.11	98.3	96.11	215
1729196760	96.77	2.09	2.21	94.81	97.01	94.81	401
1729110360	94.68	-0.15	-0.16	94.38	95.25	94.38	48
1729023960	94.83	-0.17	-0.18	94.25	95.99	94.25	391
1728937620	95	0	0.00	95.77	95.77	95	68
1728678360	95	0.49	0.52	94.99	95	94.67	117
1728591960	94.51	0.07	0.07	94.14	94.94	93.91	314
1728505560	94.44	2.65	2.89	93	94.44	93	216
1728419160	91.79	0	0.00	91.68	92.57	91.63	73
1728332760	91.79	0.29	0.32	92.65	92.65	91.79	11
1728073560	91.5	0.4	0.44	91.5	91.5	91.5	100
1727987220	91.1	0.63	0.70	91.07	91.1	91.07	108
1727900820	90.47	-0.02	-0.02	90.47	90.47	90.47	513
1727814420	90.49	0.1	0.11	90.23	90.98	89.66	260
1727728020	90.39	-0.81	-0.89	90.53	90.89	90.34	43
1727468760	91.2	1.48	1.65	89.45	91.2	89.36	84
1727382360	89.72	-0.84	-0.93	89.54	89.72	89.54	242
1727295960	90.56	-0.99	-1.08	90.56	90.56	90.56	4
1727209560	91.55	1.62	1.80	90.35	91.55	90.35	28
1727123160	89.93	1.48	1.67	88.88	89.93	88.88	97
1726864020	88.45	-0.53	-0.60	88.62	88.63	88.45	85
1726777560	88.98	1.55	1.77	88.57	89.52	87.79	271
1726691220	87.43	-2.27	-2.53	87.8	87.8	87.41	1197
1726604760	89.7	0.82	0.92	89.7	89.7	89.7	30
1726518420	88.88	-0.34	-0.38	88.33	89.34	88.33	217
1726259160	89.22	1.6	1.83	87.57	89.22	86.2	5441
1726172760	87.62	1.61	1.87	87.86	88.22	87.62	815
1726086360	86.01	0	0.00	86.01	86.01	86.01	0
1725999960	86.01	-0.79	-0.91	85.66	86.78	85.48	566
1725913620	86.8	-1.2	-1.36	87.28	87.77	86.8	270
1725654360	88	-1.32	-1.48	88.46	88.46	88	835
1725567960	89.32	-0.86	-0.95	90.72	90.72	89.32	51
1725481560	90.18	-1.03	-1.13	89.81	90.69	89.81	39
1725395160	91.21	-1.21	-1.31	91.95	91.95	91.16	268
1725308760	92.42	0.93	1.02	92.37	92.42	92.37	4
1725049560	91.49	1.31	1.45	91.44	91.49	91.44	49
1724963160	90.18	-0.62	-0.68	89.81	90.18	89.81	450
1724876760	90.8	-0.14	-0.15	90.45	90.8	90.45	142
1724790420	90.94	-0.43	-0.47	89.8	90.94	89.8	110
1724704020	91.37	0.99	1.10	90.58	91.37	90.58	257
1724444820	90.38	-0.93	-1.02	91.19	92.13	90.38	106
1724358420	91.31	-0.24	-0.26	92.17	92.17	91.31	180
1724271960	91.55	0.02	0.02	91.55	91.55	91.55	2

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