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

104,61USD

-4,01 (-%3,69)

8 Ekim 2026 09:00 · gecikmeli

Gün Aralığı
103,95 – 107,62
Hacim (adet)
3,87 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
16.02.2024111,05112,11108,86109,19-%2,133,36 milyon
15.02.2024114,20114,67111,03111,57-%2,814,02 milyon
14.02.2024119,12122,00113,81114,80-%8,207,08 milyon
13.02.2024125,52126,78124,27125,05-%2,423,05 milyon
12.02.2024128,55128,62126,96128,15-%0,131,98 milyon
09.02.2024128,05129,17126,98128,32%1,211,70 milyon
08.02.2024125,09127,34125,06126,78%0,961,56 milyon
07.02.2024125,05125,90124,15125,57%0,881,20 milyon
06.02.2024125,00125,11123,64124,48-%0,101,22 milyon
05.02.2024123,96125,20122,64124,61%0,161,41 milyon
02.02.2024124,17124,57122,68124,41%0,301,34 milyon
01.02.2024123,46124,44122,93124,04%0,661,25 milyon
31.01.2024124,50124,62122,65123,23-%1,151,40 milyon
30.01.2024124,63125,10124,09124,66%0,101,98 milyon
29.01.2024122,66124,58121,83124,53%1,191,39 milyon
26.01.2024123,78123,94122,90123,06-%0,49769.500
25.01.2024123,95124,17122,31123,66-%0,081,95 milyon
24.01.2024123,99125,50123,62123,76%0,432,64 milyon
23.01.2024122,15123,27121,66123,23%1,101,33 milyon
22.01.2024121,41122,19121,06121,89%1,281,49 milyon
19.01.2024119,64120,68119,23120,35%0,851,71 milyon
18.01.2024118,16119,56117,96119,33%1,381,49 milyon
17.01.2024118,12118,47117,67117,71-%0,64752.900
16.01.2024117,58118,92117,35118,47%0,311,33 milyon
12.01.2024117,95118,67117,44118,10%0,701,08 milyon
11.01.2024116,10117,40115,50117,28%1,03918.400
10.01.2024115,60116,32115,34116,08%0,33699.800
09.01.2024115,84116,56115,51115,70-%0,25858.600
08.01.2024114,64116,04114,64115,99%1,45760.700
05.01.2024114,64115,21114,10114,33-%0,261,33 milyon
04.01.2024116,09116,37114,61114,63-%1,441,08 milyon
03.01.2024116,60116,90115,69116,31-%0,491,23 milyon
02.01.2024117,14117,42116,38116,88-%1,241,22 milyon
29.12.2023118,92119,09117,66118,35-%0,56772.000
28.12.2023119,25119,38118,95119,02%0,02566.200
27.12.2023119,50119,92118,62119,00-%0,401,13 milyon
26.12.2023119,54119,82119,31119,48-%0,12723.600
22.12.2023119,88120,18119,27119,62%0,11984.600
21.12.2023119,90120,11118,82119,49%0,111,33 milyon
20.12.2023120,18120,50119,20119,36-%0,68965.800
19.12.2023120,23120,61119,59120,18%0,201,54 milyon
18.12.2023119,48120,06118,86119,94%0,671,09 milyon
15.12.2023118,45119,28117,79119,14%0,682,89 milyon
14.12.2023117,65119,66117,49118,33%0,712,50 milyon
13.12.2023115,66117,51115,26117,50%1,881,70 milyon
12.12.2023114,56115,77114,53115,33%0,531,23 milyon
11.12.2023114,41115,03114,15114,72%0,271,18 milyon
08.12.2023114,37114,92114,01114,41-%0,451,13 milyon
07.12.2023114,78115,52114,15114,93%0,401,46 milyon
06.12.2023116,01116,24114,43114,47-%0,99858.700
05.12.2023115,33115,70114,87115,62-%0,24932.900
04.12.2023115,45116,88115,45115,90-%0,11848.300
01.12.2023115,63116,33114,34116,03%0,431,26 milyon
30.11.2023115,78116,10114,62115,53-%0,152,88 milyon
29.11.2023114,83116,08114,83115,70%0,921,69 milyon
28.11.2023113,30114,67113,30114,65%0,791,50 milyon
27.11.2023113,67114,01113,21113,75%0,09986.200
24.11.2023113,50113,84112,94113,65%0,07435.600
22.11.2023113,49114,16113,26113,57%0,39714.500
21.11.2023112,56113,48112,14113,13%0,591,37 milyon

Yabancı HisselerABDTeknolojiUSD