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] | ||
---|---|---|---|---|---|---|---|---|
31.7.2019 | 85.00 | 90.76 | 84.94 | 88.13 | +9.97% | 4 730 100 | ||
28.6.2019 | 79.85 | 80.22 | 79.31 | 80.14 | +6.34% | 1 163 300 | ||
31.5.2019 | 76.00 | 76.33 | 75.08 | 75.36 | -5.88% | 1 227 600 | ||
30.4.2019 | 79.37 | 80.09 | 79.00 | 80.06 | +11.64% | 2 549 000 | ||
29.3.2019 | 71.68 | 71.87 | 71.28 | 71.71 | +2.94% | 871 700 | ||
28.2.2019 | 69.11 | 70.08 | 69.11 | 69.66 | +7.00% | 1 452 700 | ||
31.1.2019 | 64.85 | 65.50 | 64.41 | 65.10 | +6.58% | 1 635 200 | ||
31.12.2018 | 61.31 | 61.58 | 60.35 | 61.08 | -11.16% | 1 387 100 | ||
30.11.2018 | 68.32 | 69.54 | 68.05 | 68.75 | -4.85% | 1 695 100 | ||
31.10.2018 | 73.34 | 73.99 | 72.14 | 72.25 | -1.24% | 4 014 100 | ||
28.9.2018 | 72.36 | 73.18 | 72.28 | 73.15 | -2.65% | 1 722 400 | ||
31.8.2018 | 74.63 | 75.25 | 74.42 | 75.14 | -0.16% | 1 146 300 | ||
31.7.2018 | 75.27 | 75.99 | 74.71 | 75.26 | +2.77% | 2 372 300 | ||
29.6.2018 | 72.51 | 74.01 | 72.09 | 73.23 | -2.86% | 2 840 000 | ||
31.5.2018 | 76.02 | 76.02 | 75.00 | 75.38 | +5.20% | 2 683 700 | ||
30.4.2018 | 71.51 | 72.22 | 71.05 | 71.65 | +0.94% | 3 787 800 | ||
29.3.2018 | 70.82 | 71.52 | 70.03 | 70.98 | +5.21% | 2 001 100 | ||
28.2.2018 | 68.70 | 69.00 | 67.46 | 67.46 | +0.70% | 1 040 200 | ||
31.1.2018 | 67.00 | 68.30 | 66.59 | 66.99 | +2.99% | 1 965 900 | ||
29.12.2017 | 65.50 | 65.65 | 65.01 | 65.04 | +16.60% | 881 900 | ||
30.11.2017 | 55.03 | 56.20 | 55.03 | 55.78 | +6.75% | 2 262 300 | ||
31.10.2017 | 52.40 | 52.60 | 52.20 | 52.25 | +7.24% | 1 752 800 | ||
29.9.2017 | 47.59 | 48.82 | 47.58 | 48.72 | +3.32% | 1 821 300 | ||
31.8.2017 | 46.63 | 47.35 | 46.53 | 47.15 | +0.02% | 1 721 400 | ||
31.7.2017 | 46.97 | 47.28 | 46.25 | 47.14 | -5.72% | 2 572 700 | ||
27.6.2017 | 50.73 | 51.14 | 50.00 | 50.00 | +6.04% | 1 778 900 | ||
31.5.2017 | 47.52 | 47.57 | 46.81 | 47.15 | -23.20% | 1 991 200 | ||
24.4.2017 | 60.86 | 61.73 | 60.79 | 61.39 | +2.83% | 1 954 300 | ||
31.3.2017 | 60.56 | 60.91 | 59.50 | 59.70 | -4.64% | 3 600 900 | ||
28.2.2017 | 62.80 | 63.11 | 62.31 | 62.60 | -8.74% | 1 589 600 | ||
31.1.2017 | 67.57 | 68.85 | 67.20 | 68.59 | +2.86% | 1 548 700 | ||
30.12.2016 | 67.25 | 67.55 | 66.35 | 66.68 | -0.03% | 967 700 | ||
30.11.2016 | 67.30 | 67.48 | 66.44 | 66.70 | -3.99% | 1 752 500 | ||
31.10.2016 | 69.76 | 71.04 | 69.35 | 69.47 | +31.10% | 3 711 100 | ||
30.9.2016 | 52.63 | 53.19 | 52.13 | 52.99 | -3.48% | 1 354 700 | ||
31.8.2016 | 54.97 | 55.14 | 54.29 | 54.90 | -1.85% | 1 304 200 | ||
30.6.2016 | 54.79 | 55.94 | 53.99 | 55.93 | +2.47% | 1 957 600 | ||
31.5.2016 | 54.42 | 54.78 | 54.18 | 54.58 | +7.04% | 1 261 000 | ||
29.4.2016 | 52.21 | 52.38 | 50.38 | 50.99 | -8.25% | 2 741 400 | ||
31.3.2016 | 55.06 | 55.73 | 54.70 | 55.57 | +2.96% | 1 643 000 | ||
29.2.2016 | 55.29 | 55.54 | 53.97 | 53.97 | +18.30% | 4 323 400 | ||
29.1.2016 | 43.79 | 45.63 | 43.53 | 45.62 | -13.32% | 2 278 200 | ||
31.12.2015 | 52.84 | 53.42 | 52.61 | 52.63 | -8.65% | 1 132 000 | ||
30.11.2015 | 58.01 | 58.13 | 57.16 | 57.61 | -5.28% | 1 832 800 | ||
30.10.2015 | 61.27 | 62.87 | 60.80 | 60.82 | -11.94% | 4 006 700 | ||
30.9.2015 | 68.68 | 69.16 | 68.35 | 69.06 | -3.16% | 2 200 700 | ||
31.8.2015 | 71.66 | 71.81 | 70.87 | 71.31 | -7.04% | 1 767 900 | ||
31.7.2015 | 75.04 | 76.98 | 74.40 | 76.71 | +9.86% | 3 479 800 | ||
30.6.2015 | 69.83 | 70.29 | 69.55 | 69.82 | -8.46% | 1 678 600 | ||
29.5.2015 | 76.76 | 76.95 | 76.01 | 76.27 | +3.37% | 1 791 900 | ||
30.4.2015 | 74.61 | 74.91 | 73.23 | 73.78 | +3.84% | 2 281 000 | ||
31.3.2015 | 71.50 | 71.72 | 71.03 | 71.05 | +2.21% | 1 328 700 | ||
27.2.2015 | 69.41 | 69.75 | 68.80 | 69.51 | +19.51% | 1 435 000 | ||
30.1.2015 | 59.40 | 59.65 | 58.07 | 58.16 | -7.63% | 1 548 000 | ||
31.12.2014 | 64.45 | 64.55 | 62.85 | 62.96 | -2.56% | 885 900 | ||
28.11.2014 | 64.28 | 65.39 | 63.90 | 64.61 | +7.14% | 789 100 | ||
31.10.2014 | 60.98 | 61.27 | 60.00 | 60.30 | +0.83% | 3 739 700 | ||
30.9.2014 | 60.11 | 60.24 | 59.37 | 59.80 | -1.03% | 1 067 400 | ||
29.8.2014 | 60.36 | 60.68 | 60.15 | 60.42 | +2.37% | 1 135 200 | ||
31.7.2014 | 58.29 | 61.24 | 58.13 | 59.02 | -3.35% | 5 135 200 | ||
|
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 |
‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
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