15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ASELS 348,75 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
AKAM logo

AKAM hisse senedi

Akamai Technologies, Inc.

ABDTeknoloji

104,55USD

-4,07 (-%3,75)

7 Ekim 2026 23:12 · gecikmeli

Gün Aralığı
103,95 – 107,62
Hacim (adet)
3,39 milyon
Piyasa Değeri
15,03 milyar USD
F/K
39,36

AKAM Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202611,31,316,7-10,345,2-21,0-2,6-5,7-2,12,1——%24,49
20254,4-19,2-0,20,1-5,85,0-4,33,7-4,3-0,919,2-2,5-%8,78
20244,1-10,0-1,9-7,2-8,6-2,39,13,6-0,90,1-7,01,7-%19,18
20235,5-18,47,94,712,4-2,45,211,21,4-3,011,82,4%40,39
2022-2,1-5,510,3-6,0-10,0-9,65,4-6,2-11,010,07,4-11,1-%27,97
2021——————————6,93,9%10,98
En İyi AyMay 2026 · %45,21
En Kötü AyHaz 2026 · -%20,95
Ortalama Aylık%0,53
Pozitif Ay30 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
09.08.202498,01102,6997,78101,51%10,866,54 milyon
08.08.202492,6293,3291,2891,57-%1,164,54 milyon
07.08.202493,2894,8692,4592,64%0,351,26 milyon
06.08.202491,9894,0091,4792,32%1,101,67 milyon
05.08.202492,1393,5390,5691,32-%3,432,47 milyon
02.08.202495,1995,6093,8194,56-%0,921,22 milyon
01.08.202498,0198,4695,2595,44-%2,891,22 milyon
31.07.202498,1298,9897,7598,28%0,411,04 milyon
30.07.202497,6698,5297,1397,88%0,581,34 milyon
29.07.202498,9598,9896,9797,32%0,361,05 milyon
26.07.202496,7997,3196,0996,97%0,62713.600
25.07.202495,4398,1795,2896,37%1,211,36 milyon
24.07.202496,1097,2995,1095,22-%0,871,28 milyon
23.07.202496,1596,4595,1696,06-%0,28947.300
22.07.202495,4796,6194,9796,33%1,351,04 milyon
19.07.202496,0596,1894,4695,05-%0,771,43 milyon
18.07.202497,2497,8095,2995,79-%1,441,64 milyon
17.07.202497,0097,6396,1097,19-%0,301,07 milyon
16.07.202496,5097,6295,9497,48%1,271,18 milyon
15.07.202495,3896,8495,2896,26%1,18975.600
12.07.202494,2896,2594,2195,14%1,111,34 milyon
11.07.202493,6395,2793,6294,10%0,341,46 milyon
10.07.202492,9293,8292,3893,78%1,411,42 milyon
09.07.202493,0093,0591,0892,48-%0,491,75 milyon
08.07.202491,2193,2690,9592,94%2,731,85 milyon
05.07.202490,3990,9289,9590,47%0,15880.800
03.07.202491,0091,2889,9090,33-%0,54739.000
02.07.202489,5690,9489,5690,82%1,441,07 milyon
01.07.202490,1790,2189,0289,53-%0,61775.300
28.06.202490,0090,4789,5190,08%0,162,07 milyon
27.06.202488,4489,9788,1289,94%1,711,38 milyon
26.06.202488,0089,1487,8388,43%0,20937.900
25.06.202488,7488,8587,8988,25-%0,551,17 milyon
24.06.202489,0389,9888,6588,74-%0,201,58 milyon
21.06.202489,4889,9988,4288,92-%0,494,81 milyon
20.06.202488,6589,8588,0989,36%0,991,50 milyon
18.06.202488,6089,8788,2288,48-%0,711,61 milyon
17.06.202488,8289,4388,1389,11%0,021,16 milyon
14.06.202488,3489,7388,0289,09%0,841,29 milyon
13.06.202488,0088,5687,5988,35-%0,061,36 milyon
12.06.202489,9290,5688,3288,40-%1,461,82 milyon
11.06.202490,1590,1889,3189,71-%0,701,38 milyon
10.06.202488,8090,4187,7490,34%1,301,84 milyon
07.06.202490,0290,6788,9989,18-%0,931,47 milyon
06.06.202490,5091,3089,9190,02-%0,791,83 milyon
05.06.202491,3491,4790,0790,74-%0,351,28 milyon
04.06.202490,6191,7190,4591,06%0,181,67 milyon
03.06.202492,2492,7590,3090,90-%1,451,48 milyon
31.05.202490,1292,4189,6092,24%2,243,30 milyon
30.05.202490,8490,8989,5590,22-%0,682,66 milyon
29.05.202492,0092,3890,7890,84-%1,891,33 milyon
28.05.202493,5494,1592,4992,59-%1,651,50 milyon
24.05.202494,5594,6793,7594,14%0,191,04 milyon
23.05.202495,2995,2993,7693,96-%1,401,35 milyon
22.05.202494,6295,9594,6295,29%0,841,06 milyon
21.05.202494,5395,3394,2994,50-%0,421,48 milyon
20.05.202495,2095,4194,3494,90-%0,331,80 milyon
17.05.202496,6196,6895,1195,21-%1,712,43 milyon
16.05.202495,5997,2494,6496,87%0,932,72 milyon
15.05.202494,8496,1294,2995,98%3,062,30 milyon

Yabancı HisselerABDTeknolojiUSD