기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Akamai Technologies Inc | AKAM | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
101.01 | 97.71 | 101.01 | 99.74 | 100.89 |
AKAM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 101.62 | 102.825 | 97.71 | 101.35 | 1,024,696 | -3.61 | -3.55% |
1개월 | 107.72 | 108.18 | 97.71 | 102.80 | 1,139,901 | -9.71 | -9.01% |
3개월 | 125.09 | 129.17 | 97.71 | 109.62 | 1,726,772 | -27.08 | -21.64% |
6개월 | 104.11 | 129.17 | 97.71 | 112.99 | 1,553,764 | -6.10 | -5.85% |
1년 | 80.01 | 129.17 | 76.845 | 105.09 | 1,566,419 | 18.00 | 22.50% |
3년 | 108.98 | 129.17 | 70.65 | 100.91 | 1,514,106 | -10.97 | -10.06% |
5년 | 80.95 | 129.17 | 70.65 | 99.59 | 1,569,673 | 17.06 | 21.08% |
AKAM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 99.74 | -1.15 | -1.14% | 101.01 | 101.01 | 97.71 | 1,941,317 |
02 5월(5) 2024 | 100.89 | -0.04 | -0.04% | 101.01 | 102.39 | 100.74 | 767,307 |
01 5월(5) 2024 | 100.93 | -0.85 | -0.84% | 101.16 | 101.755 | 100.68 | 1,691,028 |
30 4월(4) 2024 | 101.78 | 0.10 | 0.10% | 101.71 | 102.825 | 101.62 | 705,676 |
27 4월(4) 2024 | 101.68 | -0.11 | -0.11% | 102.18 | 102.62 | 101.66 | 820,088 |
26 4월(4) 2024 | 101.79 | -0.40 | -0.39% | 101.62 | 102.16 | 100.285 | 1,139,382 |
25 4월(4) 2024 | 102.19 | 0.43 | 0.42% | 101.72 | 102.60 | 101.714 | 996,771 |
24 4월(4) 2024 | 101.76 | 0.88 | 0.87% | 101.35 | 102.11 | 101.12 | 1,032,654 |
23 4월(4) 2024 | 100.88 | -0.62 | -0.61% | 101.61 | 101.94 | 100.525 | 1,192,922 |
20 4월(4) 2024 | 101.50 | 0.77 | 0.76% | 100.69 | 101.72 | 100.45 | 1,312,943 |
19 4월(4) 2024 | 100.73 | 0.39 | 0.39% | 100.80 | 101.39 | 100.02 | 1,388,091 |
18 4월(4) 2024 | 100.34 | -0.99 | -0.98% | 101.36 | 101.855 | 100.34 | 1,303,571 |
17 4월(4) 2024 | 101.33 | -0.89 | -0.87% | 102.16 | 102.335 | 101.07 | 935,684 |
16 4월(4) 2024 | 102.22 | -1.25 | -1.21% | 103.87 | 104.445 | 101.90 | 1,575,298 |
13 4월(4) 2024 | 103.47 | -1.62 | -1.54% | 104.39 | 104.39 | 102.94 | 1,039,346 |
12 4월(4) 2024 | 105.09 | 0.71 | 0.68% | 104.45 | 106.11 | 104.075 | 1,374,136 |
11 4월(4) 2024 | 104.38 | -3.19 | -2.97% | 106.31 | 107.12 | 104.02 | 1,183,749 |
10 4월(4) 2024 | 107.57 | 1.75 | 1.65% | 106.14 | 107.60 | 105.74 | 1,233,404 |
09 4월(4) 2024 | 105.82 | -0.42 | -0.40% | 106.24 | 106.69 | 105.62 | 1,012,971 |
06 4월(4) 2024 | 106.24 | 0.25 | 0.24% | 105.78 | 106.88 | 105.78 | 919,200 |
05 4월(4) 2024 | 105.99 | -1.09 | -1.02% | 107.72 | 108.18 | 105.835 | 1,173,802 |
04 4월(4) 2024 | 107.08 | -0.30 | -0.28% | 107.19 | 107.91 | 106.22 | 1,237,159 |