Akamai Tech Historical Data - AK3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Akamai Tech (AK3)
Akamai Tech (AK3) Historical

Akamai Tech (AK3)

94.59

-0.36

(-0.38%)

Closed May 01 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714508820	94.48	-0.37	-0.39	94.66	94.66	94.34	335
1714422420	94.85	-0.75	-0.78	95.07	95.68	94.63	185
1714163220	95.6	0.63	0.66	95.38	95.6	94.56	665
1714076820	94.97	0.2	0.21	94.55	95.42	94.2	453
1713990360	94.77	0	0.00	94.77	94.77	94.77	0
1713903960	94.77	0.14	0.15	94.24	95.97	94.24	522
1713817560	94.63	-0.35	-0.37	94.86	94.86	94.48	226
1713558420	94.98	0.87	0.92	93.59	94.98	93.59	163
1713472020	94.11	-0.3	-0.32	93.77	94.6	93.59	567
1713385620	94.41	-0.95	-1.00	94.93	96.01	94.41	189
1713299220	95.36	-1.03	-1.07	95.74	96.2	95.33	323
1713212820	96.39	-2.39	-2.42	97.05	97.97	95.5	1423
1712953620	98.78	1.51	1.55	97.79	98.78	97.79	46
1712867220	97.27	-0.23	-0.24	97.46	97.95	97.27	284
1712780760	97.5	-0.73	-0.74	99.24	99.24	97.5	36
1712694360	98.23	0.42	0.43	96.94	98.27	96.94	203
1712607960	97.81	-0.23	-0.23	97.96	98.26	97.36	585
1712348820	98.04	0.43	0.44	97.74	98.04	97.74	426
1712262360	97.61	-1.23	-1.24	98.47	99.16	97.61	534
1712175960	98.84	-0.96	-0.96	99	99.28	98.84	78
1712089560	99.8	-1.18	-1.17	101.38	102.28	99.75	265
1711661160	100.98	0.2	0.20	101.34	101.86	100.74	130
1711574820	100.78	1.03	1.03	99.62	101.02	99.61	391
1711488360	99.75	-0.83	-0.83	100.36	100.36	99.75	63
1711401960	100.58	-0.46	-0.46	100.88	100.88	100.32	135
1711142760	101.04	0.3	0.30	101.3	101.38	100.58	311
1711056360	100.74	0.82	0.82	101.18	101.18	100.44	470
1710969960	99.92	0.46	0.46	99.5	100.32	99.18	217
1710883560	99.46	0.48	0.48	99.05	99.7	98.77	557
1710797160	98.98	0.46	0.47	98.28	99.93	98.08	696
1710537960	98.52	-1.58	-1.58	100.36	100.46	98.52	558
1710451620	100.1	-0.48	-0.48	99.99	100.1	99.61	67
1710365160	100.58	-0.14	-0.14	100.72	101.02	100.26	861
1710278760	100.72	-0.08	-0.08	100.36	101.04	100.28	148
1710192420	100.8	-0.92	-0.90	101.52	101.88	100.8	328
1709933160	101.72	-1.7	-1.64	103.52	103.62	101.08	852
1709846760	103.42	2.32	2.29	102.36	103.42	101.34	2658
1709760360	101.1	-0.2	-0.20	100.72	102.14	100.36	1368
1709673960	101.3	-0.4	-0.39	101.38	103.2	100.84	125
1709587560	101.7	-0.02	-0.02	100.98	102.38	100.94	373
1709328360	101.72	-0.58	-0.57	103.22	103.26	101.22	1041
1709241960	102.3	2.69	2.70	99.01	102.58	99.01	721
1709155560	99.61	0.23	0.23	99	100.04	99	556
1709069220	99.38	-1.32	-1.31	99.24	100.04	98.91	717
1708982760	100.7	0.4	0.40	99.96	100.98	99.41	906
1708723560	100.3	1.37	1.38	98.4	100.86	98.37	583
1708637220	98.93	0.07	0.07	99.58	100.18	98.44	1141
1708550820	98.86	-1.2	-1.20	99.74	99.74	98.83	328
1708464420	100.06	-0.34	-0.34	100	100.56	99.79	1050
1708377960	100.4	-1.3	-1.28	100.78	101.48	100	1948
1708118760	101.7	-1.48	-1.43	103.08	103.98	101.38	743
1708032420	103.18	-4.6	-4.27	106.82	107.9	103.18	2528
1707946020	107.78	-8.6	-7.39	114	114	106.14	3734
1707859560	116.38	-2.08	-1.76	118.12	118.7	116.18	953
1707773220	118.46	-0.82	-0.69	119.38	120.52	118.1	884
1707513960	119.28	1.46	1.24	118.18	119.86	117.58	1121
1707427560	117.82	1.3	1.12	117	118.1	115.28	804
1707341220	116.52	0.58	0.50	116.26	116.8	115.02	365
1707254760	115.94	0.32	0.28	116.42	116.44	115	343
1707168360	115.62	0.62	0.54	115.66	116.16	114.66	368
1706909160	115	0.86	0.75	114.38	115	113.36	602
1706822760	114.14	0.68	0.60	114.86	114.86	113.58	63

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions