Akamai Technologies Inc (A1KA34)
BOV
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 | 0.14 | 0.359342915811 | 38.96 | 39.1 | 38.36 | 41 | 38.92097561 | DR |
| 4 | 2.22 | 6.01952277657 | 36.88 | 42.2 | 36.88 | 45 | 40.39889776 | DR |
| 12 | -11.15 | -22.1890547264 | 50.25 | 50.25 | 36.48 | 60 | 38.92255089 | DR |
| 26 | -6.2 | -13.6865342163 | 45.3 | 50.85 | 36.48 | 51 | 43.33504333 | DR |
| 52 | -6 | -13.3037694013 | 45.1 | 50.85 | 36.48 | 59 | 44.17219226 | DR |
| 156 | -7.6 | -16.2740899358 | 46.7 | 51.75 | 31.22 | 236 | 39.93846861 | DR |
| 260 | -190.55 | -82.9740910081 | 229.65 | 320.27 | 31.22 | 2835 | 59.93846233 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851800 | 38.36 | 0 | 0.00 | 38.36 | 38.36 | 38.36 | 0 |
| 1742592600 | 38.36 | 0 | 0.00 | 38.36 | 38.36 | 38.36 | 0 |
| 1742506200 | 38.36 | -0.6 | -1.54 | 38.36 | 38.36 | 38.36 | 8 |
| 1742419800 | 38.96 | 0 | 0.00 | 38.96 | 38.96 | 38.96 | 60 |
| 1742333400 | 38.96 | -0.39 | -0.99 | 38.96 | 38.96 | 38.96 | 55 |
| 1742247000 | 39.35 | 0.85 | 2.21 | 38.6 | 39.35 | 38.6 | 103 |
| 1741987800 | 38.5 | 0.34 | 0.89 | 38.5 | 38.5 | 38.5 | 1 |
| 1741901400 | 38.16 | -0.64 | -1.65 | 38.16 | 38.16 | 38.16 | 2 |
| 1741814940 | 38.8 | -0.9 | -2.27 | 39 | 39 | 38.8 | 68 |
| 1741728600 | 39.7 | -2.5 | -5.92 | 39.7 | 39.7 | 39.7 | 1 |
| 1741642140 | 42.2 | 0.18 | 0.43 | 42.2 | 42.2 | 42.2 | 11 |
| 1741382940 | 42.02 | 3.54 | 9.20 | 40.24 | 42.02 | 40.24 | 285 |
| 1741296540 | 38.48 | 0 | 0.00 | 38.48 | 38.48 | 38.48 | 0 |
| 1741210140 | 38.48 | 0 | 0.00 | 38.48 | 38.48 | 38.48 | 2 |
| 1740778140 | 38.48 | 0 | 0.00 | 38.48 | 38.48 | 38.48 | 0 |
| 1740691740 | 38.48 | -0.12 | -0.31 | 38.6 | 38.6 | 38.37 | 10 |
| 1740605400 | 38.6 | 1.72 | 4.66 | 37.6 | 38.6 | 37.6 | 10 |
| 1740519000 | 36.88 | 0.4 | 1.10 | 36.88 | 36.88 | 36.88 | 10 |
| 1740432540 | 36.48 | -0.62 | -1.67 | 36.9 | 36.9 | 36.48 | 5 |
| 1740173400 | 37.1 | -9.7 | -20.73 | 40.3 | 40.3 | 37.1 | 868 |
| 1740086940 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1740000540 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1739914140 | 46.8 | -2.75 | -5.55 | 47.45 | 47.45 | 46.6 | 13 |
| 1739827740 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1739568540 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1739482140 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1739395740 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1739309340 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1739222940 | 49.55 | 0.46 | 0.94 | 49.55 | 49.55 | 49.55 | 14 |
| 1738963740 | 49.09 | 0 | 0.00 | 49.09 | 49.09 | 49.09 | 0 |
| 1738877340 | 49.09 | 0 | 0.00 | 49.09 | 49.09 | 49.09 | 0 |
| 1738790940 | 49.09 | 0 | 0.00 | 49.09 | 49.09 | 49.09 | 0 |
| 1738704540 | 49.09 | 0 | 0.00 | 49.09 | 49.09 | 49.09 | 0 |
| 1738618140 | 49.09 | 0 | 0.00 | 49.09 | 49.09 | 49.09 | 0 |
| 1738358940 | 49.09 | 3.57 | 7.84 | 45.52 | 49.09 | 45.52 | 11 |
| 1738272600 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1738186200 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1738099800 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1738013400 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1737754200 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1737667800 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1737581400 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1737495000 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1737408600 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 1 |
| 1737149340 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1737062940 | 45.52 | 0 | 0.00 | 45.52 | 45.52 | 45.52 | 0 |
| 1736976540 | 45.52 | 0.06 | 0.13 | 45.76 | 45.76 | 45.52 | 2 |
| 1736890140 | 45.46 | 0 | 0.00 | 45.46 | 45.46 | 45.46 | 0 |
| 1736803740 | 45.46 | -1.88 | -3.97 | 45.46 | 45.46 | 45.46 | 1 |
| 1736544540 | 47.34 | 0 | 0.00 | 47.34 | 47.34 | 47.34 | 0 |
| 1736458140 | 47.34 | -0.36 | -0.75 | 47.54 | 47.54 | 47.34 | 2 |
| 1736371740 | 47.7 | 0.55 | 1.17 | 47.23 | 47.7 | 47.23 | 21 |
| 1736285400 | 47.15 | -1.95 | -3.97 | 47.15 | 47.15 | 47.15 | 1 |
| 1736199000 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1735939800 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1735853400 | 49.1 | -0.45 | -0.91 | 50.25 | 50.25 | 49.1 | 7 |
| 1735594200 | 49.55 | 0.9 | 1.85 | 49.46 | 49.55 | 49.36 | 23 |
| 1735304400 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1735218000 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
