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 %0,00ISATR 4.950.000,00 %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
04.11.2024100,50101,0699,84100,04-%0,531,75 milyon
01.11.2024101,16101,87100,22100,57-%0,501,37 milyon
31.10.2024101,72101,97100,54101,08-%0,761,95 milyon
30.10.2024102,96104,13101,65101,85-%1,082,25 milyon
29.10.2024102,84103,85102,28102,96%0,111,11 milyon
28.10.2024102,94103,24102,24102,85%0,86930.700
25.10.2024103,35103,71101,57101,97-%0,81898.200
24.10.2024102,68104,17102,68102,80%0,081,19 milyon
23.10.2024105,46105,50102,52102,72-%2,601,48 milyon
22.10.2024105,98105,98105,05105,46-%0,651,08 milyon
21.10.2024106,50106,76105,40106,15-%0,491,39 milyon
18.10.2024105,20106,80104,76106,67%1,851,62 milyon
17.10.2024103,67105,17102,71104,73%1,111,30 milyon
16.10.2024103,31103,63102,74103,58%0,282,31 milyon
15.10.2024103,29104,69103,06103,29-%0,271,12 milyon
14.10.2024104,71104,71102,88103,57-%0,62870.900
11.10.2024103,42104,59102,79104,22%0,77989.000
10.10.2024102,97103,56102,71103,42%0,30762.000
09.10.2024101,48103,19101,43103,11%1,761,07 milyon
08.10.2024101,15101,45100,19101,33%0,161,03 milyon
07.10.2024101,25101,79100,92101,17-%0,311,07 milyon
04.10.2024101,29101,59100,63101,48%1,03626.800
03.10.2024100,42100,9999,97100,45-%0,33874.200
02.10.202499,66100,9199,36100,78%0,96958.100
01.10.2024100,58100,7599,3699,82-%1,121,69 milyon
30.09.2024101,43101,6599,97100,95-%0,612,40 milyon
27.09.2024100,50102,32100,49101,57%1,461,10 milyon
26.09.2024100,62101,0099,87100,11%0,471,45 milyon
25.09.2024101,75101,7599,4999,64-%2,161,14 milyon
24.09.2024100,99102,49100,58101,84%1,111,46 milyon
23.09.202499,71100,8199,45100,72%1,211,38 milyon
20.09.202499,1699,8698,3699,52%0,081,88 milyon
19.09.202498,9099,7898,7599,44%2,081,46 milyon
18.09.202497,8398,3796,8497,41-%0,471,01 milyon
17.09.202499,5499,5497,6097,87-%1,431,39 milyon
16.09.202498,4999,4398,1499,29%0,771,10 milyon
13.09.202497,3098,7897,2098,53%1,261,03 milyon
12.09.202496,7297,7796,2297,30%0,661,26 milyon
11.09.202494,4396,7593,5096,66%2,051,49 milyon
10.09.202495,3095,7994,5394,72-%0,371,11 milyon
09.09.202496,6597,1094,7795,07-%1,521,82 milyon
06.09.202499,1699,6896,4896,54-%2,601,22 milyon
05.09.202499,98100,1498,7399,12-%1,011,83 milyon
04.09.202499,89100,7299,64100,13%0,17682.700
03.09.2024101,32102,1199,6799,96-%1,85989.900
30.08.2024102,16102,21100,62101,84%0,242,31 milyon
29.08.2024100,61102,41100,45101,60%1,52756.700
28.08.2024101,19101,7199,88100,08-%1,21683.900
27.08.2024100,73102,20100,57101,31%0,32843.500
26.08.2024101,99102,37100,80100,99-%0,82769.300
23.08.2024102,48102,48100,93101,83%0,251,03 milyon
22.08.2024102,25103,15101,40101,58-%0,521,10 milyon
21.08.2024101,31102,38100,45102,11%0,401,83 milyon
20.08.2024101,59102,59101,25101,70%0,05885.300
19.08.2024100,88101,94100,69101,65%1,141,24 milyon
16.08.2024100,75101,24100,06100,50-%0,361,08 milyon
15.08.2024100,45101,89100,39100,86%1,131,63 milyon
14.08.2024101,31101,8099,6599,73-%1,281,58 milyon
13.08.202499,87101,3799,11101,02%1,452,22 milyon
12.08.2024101,22101,6699,4999,58-%1,902,19 milyon

Yabancı HisselerABDTeknolojiUSD