Akamai Tech Historical Data - AK3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Akamai Tech (AK3)

90.05

-0.46

( -0.51% )

Updated: 05:21:27

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.54	-2.74327681175	92.59	92.59	9.6668	354	80.12507472	DE
4	-5.25	-5.50891920252	95.3	95.99	9.6668	530	90.51037892	DE
12	-6.06	-6.30527520549	96.11	98.49	9.6668	574	89.18447413	DE
26	4.26	4.96561370789	85.79	98.49	9.6668	443	89.1977338	DE
52	-15.59	-14.7576675502	105.64	120.52	9.6668	538	96.36414681	DE
156	-7.95	-8.11224489796	98	120.52	9.6668	338	96.92674241	DE
260	4.11	4.78240633	85.94	120.52	9.6668	265	95.00180901	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736458020	90.53	80.86	836.50	90.86	90.86	90.12	241
1736371620	9.6668	-80.19	-89.24	89.14	89.93	9.6668	218
1736285220	89.86	-0.94	-1.04	89.16	90.61	88.65	849
1736198820	90.8	1.18	1.32	90.3	91.59	90.3	154
1735939620	89.62	-4.4	-4.68	92.59	92.59	89.62	310
1735853220	94.02	1.86	2.02	91.5	94.08	90.75	3279
1735594020	92.16	-0.36	-0.39	92.29	93.07	92.16	72
1735334820	92.52	0.47	0.51	93.62	94.33	92.41	226
1734989220	92.05	1.9	2.11	92.56	92.56	91.92	171
1734730020	90.15	-1.48	-1.62	90.15	90.15	90.15	15
1734643620	91.63	-0.52	-0.56	90.41	91.63	90.33	715
1734557220	92.15	-0.52	-0.56	92.49	93	92.06	467
1734470820	92.67	-0.6	-0.64	91.92	92.67	91.92	72
1734384420	93.27	-1.45	-1.53	94.01	94.22	93.23	376
1734125220	94.72	-0.43	-0.45	95.3	95.99	94.09	785
1734038820	95.15	0.15	0.16	95.39	95.39	94.24	336
1733952420	95	0.7	0.74	93.53	95	93.53	283
1733866020	94.3	0.56	0.60	93.62	94.51	93.33	310
1733779620	93.74	0.84	0.90	93.35	94	92.07	661
1733520420	92.9	0.89	0.97	92.51	92.9	92.51	133
1733434020	92.01	-2.11	-2.24	93.08	93.41	92.01	903
1733347620	94.12	1.32	1.42	93.37	94.12	92.62	359
1733261220	92.8	-0.66	-0.71	93.5	93.52	92.56	1157
1733174820	93.46	3.98	4.45	88.87	93.86	88.87	1236
1732915620	89.48	-0.03	-0.03	88.62	89.67	88.56	782
1732829220	89.51	1.51	1.72	89.51	89.51	89.51	6
1732742820	88	-1.3	-1.46	88	88	88	39
1732656420	89.3	-0.6	-0.67	89.39	89.39	89.3	30
1732570020	89.9	0.68	0.76	89.54	89.9	88.92	768
1732310820	89.22	2.84	3.29	86.94	89.22	86.87	943
1732224420	86.38	3.71	4.49	83.9	86.38	83.9	847
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

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