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
14.05.202494,3094,6092,0693,13-%1,262,51 milyon
13.05.202491,4794,7391,3994,32%3,433,46 milyon
10.05.202494,2094,8290,5391,19-%11,009,73 milyon
09.05.2024102,10102,65101,54102,46%0,333,68 milyon
08.05.2024101,37102,16100,90102,12%0,441,72 milyon
07.05.2024101,73101,84101,03101,67%0,58941.900
06.05.2024100,09101,36100,09101,08%1,411,14 milyon
03.05.2024100,61100,9198,7399,67-%0,071,72 milyon
02.05.2024101,01101,0197,7199,74-%1,141,94 milyon
01.05.2024101,01102,39100,74100,89-%0,04767.600
30.04.2024101,16101,76100,68100,93-%0,841,69 milyon
29.04.2024101,71102,83101,62101,78%0,10705.700
26.04.2024102,18102,62101,66101,68-%0,11820.100
25.04.2024101,62102,16100,29101,79-%0,391,14 milyon
24.04.2024101,72102,60101,71102,19%0,42996.800
23.04.2024101,35102,11101,12101,76%0,87996.400
22.04.2024101,61101,94100,53100,88-%0,611,19 milyon
19.04.2024100,69101,72100,45101,50%0,761,31 milyon
18.04.2024100,80101,39100,02100,73%0,391,39 milyon
17.04.2024101,36102,25100,27100,34-%0,981,30 milyon
16.04.2024102,16102,34101,07101,33-%0,87935.700
15.04.2024103,87104,45101,90102,22-%1,211,58 milyon
12.04.2024104,33104,39102,94103,47-%1,541,04 milyon
11.04.2024104,38106,11104,08105,09%0,681,37 milyon
10.04.2024106,31107,12104,02104,38-%2,971,18 milyon
09.04.2024106,14107,60105,74107,57%1,651,23 milyon
08.04.2024106,23106,69105,62105,82-%0,401,01 milyon
05.04.2024105,78106,88105,78106,24%0,24919.200
04.04.2024107,72108,18105,84105,99-%1,021,17 milyon
03.04.2024107,19107,91106,22107,08-%0,281,18 milyon
02.04.2024108,66108,74107,33107,38-%1,781,12 milyon
01.04.2024108,77109,98108,76109,33%0,521,06 milyon
28.03.2024109,56110,14108,51108,76-%0,791,41 milyon
27.03.2024108,70109,67108,44109,63%1,491,11 milyon
26.03.2024108,91109,11107,87108,02-%0,50849.200
25.03.2024108,61109,48108,35108,56-%0,381,20 milyon
22.03.2024109,93109,96108,55108,97-%0,16949.700
21.03.2024109,67110,18109,06109,15-%0,411,12 milyon
20.03.2024107,85109,64107,70109,60%1,681,81 milyon
19.03.2024107,32107,85106,81107,79-%0,071,33 milyon
18.03.2024107,47108,90107,25107,87%0,581,53 milyon
15.03.2024108,28108,90107,15107,25-%1,562,96 milyon
14.03.2024109,58109,89108,30108,95-%0,531,39 milyon
13.03.2024109,66110,79109,47109,53-%0,231,45 milyon
12.03.2024109,65110,55109,14109,78-%0,232,16 milyon
11.03.2024110,74111,79109,90110,03-%0,872,47 milyon
08.03.2024112,40113,36110,42111,00-%1,622,16 milyon
07.03.2024111,84113,14110,69112,83%2,423,39 milyon
06.03.2024110,29110,83109,27110,16%0,711,49 milyon
05.03.2024110,50111,80109,35109,38-%1,251,68 milyon
04.03.2024110,44111,53109,90110,76%0,471,27 milyon
01.03.2024110,55111,60109,66110,24-%0,612,30 milyon
29.02.2024108,92111,07108,59110,92%2,572,84 milyon
28.02.2024107,66108,46107,49108,14%0,35975.200
27.02.2024108,20108,44107,16107,76-%0,291,48 milyon
26.02.2024108,11109,49107,51108,07-%0,091,93 milyon
23.02.2024107,69109,13107,35108,17%1,141,42 milyon
22.02.2024108,47108,71106,57106,95-%0,203,47 milyon
21.02.2024107,80108,28107,00107,16-%1,112,62 milyon
20.02.2024108,60109,43108,14108,36-%0,762,39 milyon

Yabancı HisselerABDTeknolojiUSD