Akamai Tech (1AKAM)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.78 | 8.26895565093 | 69.9 | 74.24 | 66.42 | 4 | 72.76 | DE |
| 4 | -1.43 | -1.8544935806 | 77.11 | 77.11 | 66.42 | 8 | 76.386 | DE |
| 12 | -18.38 | -19.5407186902 | 94.06 | 94.06 | 66.42 | 97 | 76.12 | DE |
| 26 | -19.62 | -20.5876180483 | 95.3 | 106 | 66.42 | 65 | 81.8162052 | DE |
| 52 | -10.36 | -12.0409112041 | 86.04 | 106 | 66.42 | 63 | 82.96835508 | DE |
| 156 | -37.16 | -32.9315845445 | 112.84 | 117.1 | 66.42 | 68 | 89.0811642 | DE |
| 260 | -37.16 | -32.9315845445 | 112.84 | 117.1 | 66.42 | 68 | 89.0811642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743522900 | 72.76 | 0 | 0.00 | 72.76 | 72.76 | 72.76 | 0 |
| 1743436500 | 72.76 | -3.65 | -4.78 | 69.9 | 72.76 | 66.42 | 4 |
| 1743180900 | 76.41 | 0 | 0.00 | 76.41 | 76.41 | 76.41 | 0 |
| 1743094500 | 76.41 | 0 | 0.00 | 76.41 | 76.41 | 76.41 | 0 |
| 1743008100 | 76.41 | 0 | 0.00 | 76.41 | 76.41 | 76.41 | 0 |
| 1742921700 | 76.41 | 0 | 0.00 | 76.41 | 76.41 | 76.41 | 0 |
| 1742835300 | 76.41 | 0 | 0.00 | 76.41 | 76.41 | 76.41 | 0 |
| 1742576100 | 76.41 | 0 | 0.00 | 76.41 | 76.41 | 76.41 | 0 |
| 1742489700 | 76.41 | -0.7 | -0.91 | 76.41 | 76.41 | 76.41 | 1 |
| 1742403300 | 77.11 | 0 | 0.00 | 77.11 | 77.11 | 77.11 | 0 |
| 1742316900 | 77.11 | 0 | 0.00 | 77.11 | 77.11 | 77.11 | 0 |
| 1742230500 | 77.11 | 0 | 0.00 | 77.11 | 77.11 | 77.11 | 0 |
| 1741971300 | 77.11 | 0 | 0.00 | 77.11 | 77.11 | 77.11 | 0 |
| 1741884900 | 77.11 | 0 | 0.00 | 77.11 | 77.11 | 77.11 | 0 |
| 1741798500 | 77.11 | 0 | 0.00 | 77.11 | 77.11 | 77.11 | 0 |
| 1741712100 | 77.11 | 0 | 0.00 | 77.11 | 77.11 | 77.11 | 0 |
| 1741625700 | 77.11 | 0 | 0.00 | 77.11 | 77.11 | 77.11 | 0 |
| 1741366500 | 77.11 | 0 | 0.00 | 77.11 | 77.11 | 77.11 | 0 |
| 1741280100 | 77.11 | -2.04 | -2.58 | 77.11 | 77.11 | 77.11 | 20 |
| 1741193700 | 79.15 | 0 | 0.00 | 79.15 | 79.15 | 79.15 | 0 |
| 1741107300 | 79.15 | 0 | 0.00 | 79.15 | 79.15 | 79.15 | 0 |
| 1741020900 | 79.15 | 0.79 | 1.01 | 78.16 | 79.28 | 77.3 | 314 |
| 1740761700 | 78.36 | -0.3 | -0.38 | 78.36 | 78.36 | 78.36 | 20 |
| 1740675300 | 78.66 | 4.71 | 6.37 | 78.66 | 78.66 | 78.66 | 5 |
| 1740588900 | 73.95 | 0 | 0.00 | 73.95 | 73.95 | 73.95 | 0 |
| 1740502500 | 73.95 | 0 | 0.00 | 73.95 | 73.95 | 73.95 | 0 |
| 1740416100 | 73.95 | -5.55 | -6.98 | 73 | 73.95 | 73 | 497 |
| 1740156900 | 79.5 | -14.56 | -15.48 | 79.5 | 79.5 | 79.5 | 8 |
| 1740070500 | 94.06 | 3.68 | 4.07 | 94.06 | 94.06 | 94.06 | 2 |
| 1739984100 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1739897700 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1739811300 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1739552100 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1739465700 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1739379300 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1739292900 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1739206500 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1738947300 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1738860900 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1738774500 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1738688100 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1738601700 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1738342500 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1738256100 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1738169700 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1738083300 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737996900 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737737700 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737651300 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737564900 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737478500 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737392100 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737132900 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1737046500 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736960100 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736873700 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736787300 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736528100 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736441700 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736355300 | 90.38 | 0 | 0.00 | 90.38 | 90.38 | 90.38 | 0 |
| 1736268900 | 90.38 | -3.34 | -3.56 | 90.38 | 90.38 | 90.38 | 7 |
| 1736182500 | 93.72 | 0 | 0.00 | 93.72 | 93.72 | 93.72 | 0 |
| 1735923300 | 93.72 | 0.87 | 0.94 | 93.72 | 93.72 | 93.72 | 2 |
| 1735836900 | 92.85 | -0.73 | -0.78 | 92.85 | 92.85 | 92.85 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
