AKAMAI TECH INC (AKAM) - hodnoty kurzu po měsících
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
31.7.2024 | 98.12 | 98.98 | 97.75 | 98.28 | +9.10% | 1 036 700 | ||
28.6.2024 | 90.00 | 90.47 | 89.51 | 90.08 | -2.35% | 2 069 700 | ||
31.5.2024 | 90.12 | 92.41 | 89.60 | 92.24 | -8.61% | 3 298 500 | ||
30.4.2024 | 101.16 | 101.76 | 100.68 | 100.93 | -7.20% | 1 691 000 | ||
28.3.2024 | 109.56 | 110.14 | 108.51 | 108.76 | -1.95% | 1 411 400 | ||
29.2.2024 | 108.92 | 111.07 | 108.59 | 110.92 | -9.99% | 2 836 600 | ||
31.1.2024 | 124.50 | 124.62 | 122.65 | 123.23 | +4.12% | 1 404 700 | ||
29.12.2023 | 118.92 | 119.09 | 117.66 | 118.35 | +2.44% | 772 000 | ||
30.11.2023 | 115.78 | 116.10 | 114.62 | 115.53 | +11.80% | 2 877 300 | ||
31.10.2023 | 102.96 | 103.68 | 102.54 | 103.33 | -3.02% | 1 104 700 | ||
29.9.2023 | 107.00 | 107.67 | 106.47 | 106.54 | +1.37% | 1 189 000 | ||
31.8.2023 | 105.00 | 105.62 | 104.87 | 105.09 | +11.20% | 1 970 700 | ||
31.7.2023 | 94.23 | 95.21 | 94.13 | 94.50 | +5.15% | 846 100 | ||
30.6.2023 | 90.00 | 90.77 | 89.48 | 89.87 | -2.45% | 1 378 600 | ||
31.5.2023 | 91.55 | 92.90 | 91.53 | 92.12 | +12.38% | 3 102 700 | ||
28.4.2023 | 81.20 | 82.03 | 81.11 | 81.97 | +4.68% | 1 152 500 | ||
31.3.2023 | 76.85 | 78.40 | 76.76 | 78.30 | +7.85% | 1 406 400 | ||
28.2.2023 | 72.95 | 73.73 | 72.55 | 72.60 | -18.39% | 2 348 100 | ||
31.1.2023 | 87.47 | 89.04 | 87.29 | 88.95 | +5.51% | 1 177 900 | ||
30.12.2022 | 83.93 | 84.89 | 83.61 | 84.30 | -11.14% | 675 000 | ||
30.11.2022 | 90.76 | 95.18 | 90.75 | 94.86 | +7.39% | 2 805 900 | ||
31.10.2022 | 89.00 | 89.26 | 87.67 | 88.33 | +9.97% | 1 401 900 | ||
30.9.2022 | 80.80 | 82.22 | 80.22 | 80.32 | -11.04% | 1 596 500 | ||
31.8.2022 | 92.48 | 93.95 | 90.27 | 90.28 | -6.18% | 1 505 900 | ||
29.7.2022 | 94.49 | 96.68 | 94.42 | 96.22 | +5.35% | 1 513 000 | ||
30.6.2022 | 91.38 | 92.24 | 90.05 | 91.33 | -9.62% | 1 788 500 | ||
31.5.2022 | 102.04 | 102.04 | 100.27 | 101.04 | -10.02% | 2 203 800 | ||
29.4.2022 | 115.15 | 115.62 | 112.18 | 112.28 | -5.96% | 1 559 400 | ||
31.3.2022 | 121.44 | 121.80 | 119.36 | 119.39 | +10.28% | 1 419 200 | ||
28.2.2022 | 104.78 | 108.71 | 104.68 | 108.26 | -5.50% | 2 624 500 | ||
31.1.2022 | 111.94 | 114.64 | 111.73 | 114.55 | -2.13% | 1 685 100 | ||
31.12.2021 | 117.04 | 117.46 | 116.41 | 117.04 | +3.85% | 717 400 | ||
30.11.2021 | 114.26 | 115.48 | 112.41 | 112.70 | +6.86% | 3 014 100 | ||
29.10.2021 | 104.43 | 105.93 | 104.15 | 105.46 | +0.83% | 963 800 | ||
30.9.2021 | 106.22 | 107.31 | 104.38 | 104.59 | -7.65% | 1 587 700 | ||
31.8.2021 | 113.20 | 113.55 | 112.29 | 113.25 | -5.57% | 1 826 300 | ||
30.7.2021 | 118.54 | 120.68 | 118.43 | 119.92 | +2.84% | 851 000 | ||
30.6.2021 | 117.65 | 117.81 | 116.36 | 116.60 | +2.09% | 957 700 | ||
28.5.2021 | 114.96 | 115.53 | 114.04 | 114.21 | +5.06% | 1 044 000 | ||
30.4.2021 | 108.72 | 109.53 | 108.22 | 108.70 | +6.67% | 1 667 600 | ||
31.3.2021 | 101.73 | 102.76 | 101.25 | 101.90 | +7.83% | 1 563 500 | ||
26.2.2021 | 96.00 | 96.57 | 94.13 | 94.50 | -14.89% | 2 696 100 | ||
29.1.2021 | 111.63 | 116.20 | 110.91 | 111.03 | +5.75% | 2 430 200 | ||
31.12.2020 | 104.81 | 105.07 | 103.94 | 104.99 | +1.42% | 815 200 | ||
30.11.2020 | 104.46 | 104.46 | 103.06 | 103.51 | +8.82% | 2 355 300 | ||
30.10.2020 | 95.23 | 96.65 | 94.12 | 95.12 | -13.95% | 2 691 600 | ||
30.9.2020 | 111.46 | 112.21 | 110.15 | 110.54 | -5.06% | 1 099 300 | ||
31.8.2020 | 115.61 | 116.85 | 115.13 | 116.43 | +3.54% | 1 392 900 | ||
31.7.2020 | 111.17 | 112.44 | 110.13 | 112.44 | +4.99% | 1 182 900 | ||
30.6.2020 | 105.38 | 107.53 | 105.11 | 107.09 | +1.21% | 1 709 600 | ||
29.5.2020 | 103.76 | 106.27 | 102.23 | 105.80 | +8.27% | 6 082 300 | ||
30.4.2020 | 96.84 | 97.95 | 94.61 | 97.71 | +6.79% | 3 496 700 | ||
31.3.2020 | 92.89 | 95.10 | 91.29 | 91.49 | +5.75% | 1 740 900 | ||
28.2.2020 | 86.61 | 87.80 | 84.28 | 86.51 | -7.33% | 3 279 700 | ||
31.1.2020 | 94.49 | 94.49 | 92.97 | 93.35 | +8.06% | 1 020 200 | ||
31.12.2019 | 85.73 | 86.46 | 85.35 | 86.38 | -0.85% | 663 600 | ||
29.11.2019 | 87.05 | 87.52 | 86.61 | 87.12 | +0.71% | 549 900 | ||
31.10.2019 | 86.87 | 87.36 | 86.12 | 86.50 | -5.35% | 1 911 200 | ||
30.9.2019 | 90.24 | 91.73 | 89.42 | 91.38 | +2.52% | 1 328 600 | ||
30.8.2019 | 90.00 | 90.00 | 87.94 | 89.13 | +1.13% | 1 159 600 | ||
|
Graf AKAMAI TECH INC
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
Popis stránky
Okénko BIG EXPERT
David Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Tomáš Cverna, XTB
Komerční banka čeká zpomalení úvěrování, výsledky za 2Q pod odhady
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Matulay, InvestingFox
Tesla a její úskalí: Akcie se propadly, celý technologický sektor čelí problémům
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB