Akamai Technologies Inc
WKN: 928906 / ISIN: US00971T1016Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.01.12 | 32,59 | 32,65 | 31,49 | 32,04 | 5110288 |
| 19.01.12 | 32,45 | 33,28 | 31,87 | 32,69 | 4373749 |
| 18.01.12 | 32,34 | 32,57 | 31,96 | 32,41 | 2857909 |
| 17.01.12 | 32,68 | 32,79 | 31,93 | 32,13 | 3058875 |
| 13.01.12 | 32,91 | 33,00 | 31,82 | 32,22 | 3711648 |
| 12.01.12 | 34,12 | 34,23 | 32,83 | 33,57 | 4247759 |
| 11.01.12 | 33,44 | 34,24 | 33,37 | 34,00 | 4058615 |
| 10.01.12 | 33,10 | 33,34 | 32,87 | 33,14 | 3827356 |
| 09.01.12 | 31,86 | 32,78 | 31,57 | 32,60 | 4508492 |
| 06.01.12 | 32,43 | 32,89 | 32,14 | 32,76 | 3479336 |
| 05.01.12 | 32,44 | 32,94 | 32,12 | 32,41 | 5130707 |
| 04.01.12 | 32,93 | 32,93 | 32,09 | 32,44 | 4070873 |
| 03.01.12 | 32,96 | 33,19 | 32,77 | 32,93 | 4587369 |
| 30.12.11 | 32,30 | 32,41 | 32,13 | 32,28 | 1884616 |
| 29.12.11 | 31,81 | 32,39 | 31,81 | 32,30 | 2281513 |
| 28.12.11 | 32,21 | 32,42 | 31,57 | 31,81 | 3399634 |
| 27.12.11 | 31,92 | 32,56 | 31,90 | 32,21 | 3677623 |
| 23.12.11 | 31,63 | 31,99 | 31,20 | 31,94 | 4494578 |
| 22.12.11 | 26,67 | 31,95 | 27,50 | 31,63 | 23174212 |
| 21.12.11 | 27,67 | 27,67 | 25,97 | 26,67 | 4341017 |
| 20.12.11 | 26,56 | 27,71 | 26,56 | 27,67 | 2912702 |
| 19.12.11 | 26,80 | 27,14 | 26,50 | 26,56 | 3234383 |
| 16.12.11 | 27,01 | 27,21 | 26,58 | 26,65 | 4624121 |
| 15.12.11 | 26,66 | 27,27 | 26,81 | 27,01 | 2787141 |
| 14.12.11 | 26,50 | 27,11 | 25,91 | 26,66 | 4018082 |
