Akamai Technologies (AKAM) | Historique des prix et rendements | 1999 - 2026
Akamai Technologies Inc. Large-cap Technology
Graphique historique des prix Akamai Technologies
Données historiques des prix Akamai Technologies
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | $134,20 | +0,52% | $135,46 | $136,85 | $133,12 | 2,7M |
| 12 juin 2026 | $133,50 | +0,79% | $133,50 | $134,62 | $130,11 | 2,7M |
| 11 juin 2026 | $132,46 | +1,92% | $129,97 | $132,62 | $127,49 | 3,9M |
| 10 juin 2026 | $129,97 | -5,69% | $134,55 | $139,83 | $129,33 | 4,8M |
| 9 juin 2026 | $137,81 | -2,86% | $142,00 | $142,83 | $132,58 | 4,5M |
| 8 juin 2026 | $141,87 | -4,99% | $149,34 | $150,33 | $141,29 | 5,4M |
| 5 juin 2026 | $149,32 | -6,08% | $157,56 | $158,05 | $147,79 | 3,0M |
| 4 juin 2026 | $158,98 | -0,86% | $157,07 | $160,88 | $154,70 | 4,9M |
| 3 juin 2026 | $160,36 | +0,02% | $158,17 | $164,80 | $155,63 | 3,6M |
| 2 juin 2026 | $160,32 | +4,10% | $151,99 | $163,25 | $150,51 | 4,2M |
| 1 juin 2026 | $154,01 | +2,99% | $149,67 | $156,31 | $149,67 | 4,0M |
| 29 mai 2026 | $149,54 | +4,48% | $144,70 | $149,87 | $143,26 | 5,7M |
| 28 mai 2026 | $143,13 | -0,90% | $146,53 | $147,41 | $142,16 | 4,2M |
| 27 mai 2026 | $144,43 | -2,55% | $148,53 | $148,53 | $141,69 | 4,2M |
| 26 mai 2026 | $148,21 | +0,67% | $148,45 | $150,14 | $143,92 | 3,7M |
| 22 mai 2026 | $147,23 | +0,68% | $146,52 | $148,08 | $145,51 | 3,7M |
| 21 mai 2026 | $146,24 | +1,87% | $142,06 | $146,81 | $142,06 | 4,6M |
| 20 mai 2026 | $143,55 | +1,56% | $140,00 | $144,11 | $138,10 | 18,0M |
| 19 mai 2026 | $141,34 | -6,25% | $142,76 | $147,68 | $140,38 | 14,0M |
| 18 mai 2026 | $150,77 | -0,07% | $152,64 | $153,00 | $148,50 | 2,9M |
| 15 mai 2026 | $150,88 | -3,08% | $153,52 | $156,00 | $149,19 | 4,2M |
| 14 mai 2026 | $155,67 | -3,39% | $156,88 | $159,04 | $153,61 | 4,1M |
| 13 mai 2026 | $161,14 | +7,74% | $154,00 | $165,45 | $151,87 | 10,9M |
| 12 mai 2026 | $149,56 | -2,25% | $152,45 | $154,00 | $144,55 | 6,6M |
| 11 mai 2026 | $153,01 | +3,59% | $149,00 | $156,32 | $147,01 | 9,9M |
| 8 mai 2026 | $147,71 | +26,58% | $145,45 | $149,76 | $132,85 | 21,5M |
| 7 mai 2026 | $116,69 | -4,34% | $116,13 | $117,48 | $111,69 | 10,6M |
| 6 mai 2026 | $121,99 | +3,43% | $117,78 | $122,24 | $115,44 | 6,0M |
| 5 mai 2026 | $117,94 | +11,50% | $108,70 | $118,16 | $107,27 | 8,6M |
| 4 mai 2026 | $105,78 | +1,84% | $104,29 | $107,66 | $104,08 | 3,1M |
| 1 mai 2026 | $103,87 | +0,86% | $103,33 | $104,88 | $101,68 | 2,9M |
| 30 avr. 2026 | $102,98 | +3,19% | $98,82 | $103,24 | $98,46 | 5,3M |
| 29 avr. 2026 | $99,80 | +4,58% | $95,29 | $100,51 | $94,50 | 3,7M |
| 28 avr. 2026 | $95,43 | -0,52% | $96,95 | $97,50 | $94,75 | 2,8M |
| 27 avr. 2026 | $95,93 | +0,71% | $95,25 | $96,21 | $93,53 | 2,2M |
| 24 avr. 2026 | $95,25 | -0,97% | $96,83 | $97,49 | $94,67 | 3,6M |
| 23 avr. 2026 | $96,18 | -0,96% | $96,69 | $96,69 | $93,51 | 3,1M |
| 22 avr. 2026 | $97,11 | -0,99% | $99,35 | $99,46 | $96,56 | 2,8M |
| 21 avr. 2026 | $98,08 | +0,47% | $97,97 | $99,44 | $95,77 | 2,8M |
| 20 avr. 2026 | $97,62 | +1,80% | $96,02 | $98,52 | $96,02 | 3,0M |
| 17 avr. 2026 | $95,89 | -0,95% | $97,57 | $98,64 | $94,96 | 5,1M |
| 16 avr. 2026 | $96,81 | +7,11% | $91,25 | $97,83 | $91,16 | 6,6M |
| 15 avr. 2026 | $90,38 | +1,73% | $89,80 | $92,88 | $89,80 | 5,0M |
| 14 avr. 2026 | $88,84 | -6,43% | $95,78 | $96,10 | $88,50 | 8,7M |
| 13 avr. 2026 | $94,94 | +3,93% | $91,85 | $97,84 | $91,64 | 6,3M |
| 10 avr. 2026 | $91,35 | -16,66% | $109,64 | $109,79 | $90,56 | 14,3M |
| 9 avr. 2026 | $109,61 | -5,51% | $115,21 | $115,25 | $106,88 | 5,4M |
| 8 avr. 2026 | $116,00 | +1,85% | $116,25 | $117,35 | $113,20 | 5,6M |
| 7 avr. 2026 | $113,89 | -0,62% | $114,89 | $116,26 | $112,57 | 3,6M |
| 6 avr. 2026 | $114,60 | -2,88% | $117,16 | $118,17 | $112,91 | 4,0M |
| 2 avr. 2026 | $118,00 | +1,94% | $112,70 | $118,02 | $112,12 | 4,1M |
| 1 avr. 2026 | $115,75 | +0,78% | $115,99 | $117,64 | $114,99 | 3,3M |
| 31 mars 2026 | $114,85 | +4,20% | $110,67 | $116,39 | $110,01 | 3,8M |
| 30 mars 2026 | $110,22 | -3,74% | $115,45 | $116,22 | $108,69 | 4,0M |
| 27 mars 2026 | $114,50 | -2,35% | $115,74 | $116,06 | $111,91 | 4,5M |
| 26 mars 2026 | $117,25 | -1,59% | $118,39 | $121,12 | $116,05 | 5,3M |
| 25 mars 2026 | $119,15 | +4,06% | $115,85 | $120,59 | $115,60 | 6,8M |
| 24 mars 2026 | $114,50 | +0,06% | $113,15 | $115,64 | $112,31 | 4,5M |
| 23 mars 2026 | $114,43 | +3,58% | $110,50 | $115,20 | $109,50 | 5,9M |
| 20 mars 2026 | $110,48 | +0,44% | $110,56 | $111,86 | $108,81 | 13,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $133,50 | -10,59% | $149,34 | $150,36 | $127,49 | 21,3M |
| 1 juin 2026 | $149,32 | -0,15% | $149,67 | $164,80 | $147,79 | 19,7M |
| 25 mai 2026 | $149,54 | +1,57% | $148,45 | $150,14 | $141,69 | 17,7M |
| 18 mai 2026 | $147,23 | -2,42% | $152,71 | $153,00 | $138,10 | 43,4M |
| 11 mai 2026 | $150,88 | +2,15% | $149,00 | $165,45 | $144,55 | 35,6M |
| 4 mai 2026 | $147,71 | +42,21% | $104,29 | $149,76 | $104,08 | 49,8M |
| 27 avr. 2026 | $103,87 | +9,05% | $95,25 | $104,88 | $93,53 | 16,8M |
| 20 avr. 2026 | $95,25 | -0,67% | $96,02 | $99,46 | $93,51 | 15,3M |
| 13 avr. 2026 | $95,89 | +4,97% | $91,85 | $98,64 | $88,50 | 31,7M |
| 6 avr. 2026 | $91,35 | -22,58% | $117,16 | $118,17 | $90,56 | 32,9M |
| 30 mars 2026 | $118,00 | +3,06% | $115,45 | $118,02 | $108,69 | 15,2M |
| 23 mars 2026 | $114,50 | +3,64% | $110,50 | $121,12 | $109,50 | 27,0M |
| 16 mars 2026 | $110,48 | +2,61% | $107,91 | $112,81 | $103,60 | 30,9M |
| 9 mars 2026 | $107,67 | +7,79% | $98,58 | $109,56 | $98,49 | 18,5M |
| 2 mars 2026 | $99,89 | +1,52% | $96,91 | $104,53 | $95,37 | 18,3M |
| 23 févr. 2026 | $98,39 | +4,48% | $93,75 | $103,90 | $92,68 | 23,8M |
| 16 févr. 2026 | $94,17 | -15,74% | $110,58 | $111,46 | $93,53 | 31,4M |
| 9 févr. 2026 | $111,76 | +17,54% | $95,01 | $113,50 | $92,31 | 27,2M |
| 2 févr. 2026 | $95,08 | -2,13% | $96,35 | $97,99 | $90,88 | 15,9M |
| 26 janv. 2026 | $97,15 | +2,18% | $96,31 | $104,98 | $95,94 | 23,5M |
| 19 janv. 2026 | $95,08 | +1,70% | $92,08 | $97,57 | $89,23 | 13,8M |
| 12 janv. 2026 | $93,49 | +6,09% | $93,74 | $95,04 | $88,36 | 19,5M |
| 5 janv. 2026 | $88,12 | +3,55% | $85,06 | $89,11 | $85,05 | 11,8M |
| 29 déc. 2025 | $85,10 | -3,75% | $88,03 | $88,97 | $84,54 | 5,9M |
| 22 déc. 2025 | $88,42 | -0,90% | $89,19 | $90,76 | $88,08 | 5,7M |
| 15 déc. 2025 | $89,22 | +3,89% | $88,03 | $90,04 | $85,31 | 15,4M |
| 8 déc. 2025 | $85,88 | +2,86% | $83,48 | $87,27 | $83,48 | 11,1M |
| 1 déc. 2025 | $83,49 | -6,74% | $89,39 | $89,43 | $82,70 | 13,6M |
| 24 nov. 2025 | $89,52 | +0,57% | $88,64 | $91,01 | $87,33 | 27,5M |
| 17 nov. 2025 | $89,01 | +2,11% | $87,75 | $90,24 | $86,00 | 18,6M |
| 10 nov. 2025 | $87,17 | +4,10% | $83,81 | $92,00 | $83,00 | 22,7M |
| 3 nov. 2025 | $83,74 | +11,50% | $75,21 | $86,23 | $70,82 | 20,9M |
| 27 oct. 2025 | $75,10 | +0,07% | $75,50 | $76,16 | $72,76 | 8,3M |
| 20 oct. 2025 | $75,05 | +3,01% | $72,95 | $76,52 | $72,95 | 6,9M |
| 13 oct. 2025 | $72,86 | -0,52% | $74,13 | $74,70 | $72,28 | 8,8M |
| 6 oct. 2025 | $73,24 | -5,57% | $78,00 | $78,92 | $73,14 | 6,8M |
| 29 sept. 2025 | $77,56 | +1,99% | $76,46 | $79,00 | $74,56 | 7,2M |
| 22 sept. 2025 | $76,05 | -0,30% | $76,98 | $76,98 | $74,93 | 7,3M |
| 15 sept. 2025 | $76,28 | -0,73% | $76,87 | $77,95 | $74,89 | 13,4M |
| 8 sept. 2025 | $76,84 | -2,19% | $78,77 | $79,43 | $76,51 | 8,4M |
| 1 sept. 2025 | $78,56 | -0,72% | $78,17 | $79,21 | $76,10 | 7,7M |
| 25 août 2025 | $79,13 | +1,92% | $77,41 | $79,27 | $76,17 | 7,9M |
| 18 août 2025 | $77,64 | +4,33% | $74,46 | $78,54 | $73,99 | 8,2M |
| 11 août 2025 | $74,42 | +5,52% | $70,96 | $75,55 | $70,42 | 13,2M |
| 4 août 2025 | $70,53 | -5,18% | $74,75 | $76,65 | $69,78 | 15,8M |
| 28 juil. 2025 | $74,38 | -7,89% | $80,82 | $80,94 | $73,76 | 8,7M |
| 21 juil. 2025 | $80,75 | +2,62% | $79,13 | $81,30 | $78,50 | 6,9M |
| 14 juil. 2025 | $78,69 | +1,69% | $77,35 | $78,81 | $75,75 | 5,9M |
| 7 juil. 2025 | $77,38 | -2,64% | $78,93 | $81,45 | $77,36 | 6,6M |
| 30 juin 2025 | $79,48 | -0,15% | $80,00 | $80,92 | $78,81 | 5,7M |
| 23 juin 2025 | $79,60 | +1,56% | $78,05 | $80,38 | $77,20 | 13,3M |
| 16 juin 2025 | $78,38 | +1,75% | $77,52 | $80,03 | $77,18 | 15,1M |
| 9 juin 2025 | $77,03 | 0,00% | $77,51 | $79,66 | $76,86 | 11,0M |
| 2 juin 2025 | $77,03 | +1,45% | $75,56 | $77,86 | $74,69 | 9,3M |
| 26 mai 2025 | $75,93 | +0,12% | $77,00 | $78,04 | $74,75 | 7,9M |
| 19 mai 2025 | $75,84 | -2,81% | $76,80 | $78,90 | $75,75 | 12,3M |
| 12 mai 2025 | $78,03 | +2,33% | $79,01 | $79,70 | $74,85 | 29,1M |
| 5 mai 2025 | $76,25 | -7,62% | $82,17 | $86,15 | $76,20 | 14,8M |
| 28 avr. 2025 | $82,54 | +3,45% | $79,85 | $83,04 | $78,96 | 6,2M |
| 21 avr. 2025 | $79,79 | +8,62% | $72,77 | $80,38 | $71,28 | 8,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $133,50 | -10,73% | $149,67 | $164,80 | $127,49 | 41,0M |
| 1 mai 2026 | $149,54 | +45,21% | $103,33 | $165,45 | $101,68 | 149,4M |
| 1 avr. 2026 | $102,98 | -10,34% | $115,99 | $118,17 | $88,50 | 101,2M |
| 1 mars 2026 | $114,85 | +16,73% | $96,91 | $121,12 | $95,37 | 102,5M |
| 1 févr. 2026 | $98,39 | +1,28% | $96,35 | $113,50 | $90,88 | 98,3M |
| 1 janv. 2026 | $97,15 | +11,35% | $87,30 | $104,98 | $84,54 | 70,1M |
| 1 déc. 2025 | $87,25 | -2,54% | $89,39 | $90,76 | $82,70 | 50,0M |
| 1 nov. 2025 | $89,52 | +19,20% | $75,21 | $92,00 | $70,82 | 89,7M |
| 1 oct. 2025 | $75,10 | -0,87% | $75,56 | $79,00 | $72,28 | 35,1M |
| 1 sept. 2025 | $75,76 | -4,26% | $78,17 | $79,43 | $74,72 | 39,6M |
| 1 août 2025 | $79,13 | +3,70% | $76,06 | $79,27 | $69,78 | 47,7M |
| 1 juil. 2025 | $76,31 | -4,33% | $79,70 | $81,45 | $75,75 | 29,3M |
| 9 juin 2025 | $78,09 | +1,38% | $76,88 | $78,70 | $76,88 | 70,8K |
| 6 juin 2025 | $77,03 | +1,17% | $76,18 | $77,11 | $76,01 | 1,6M |
| 1 juin 2025 | $79,76 | +5,04% | $75,56 | $80,38 | $74,69 | 50,7M |
| 1 mai 2025 | $75,93 | -5,77% | $81,30 | $86,15 | $74,75 | 66,5M |
| 1 avr. 2025 | $80,58 | +0,10% | $80,22 | $81,99 | $67,51 | 39,4M |
| 1 mars 2025 | $80,50 | -0,22% | $81,29 | $88,01 | $78,36 | 55,4M |
| 1 févr. 2025 | $80,68 | -19,24% | $98,40 | $103,75 | $75,50 | 69,1M |
| 1 janv. 2025 | $99,90 | +4,44% | $96,67 | $102,37 | $88,50 | 34,2M |
| 1 déc. 2024 | $95,65 | +1,73% | $95,50 | $100,39 | $93,93 | 31,6M |
| 1 nov. 2024 | $94,02 | -6,98% | $101,16 | $105,26 | $84,70 | 51,1M |
| 1 oct. 2024 | $101,08 | +0,13% | $100,58 | $106,80 | $99,36 | 28,6M |
| 1 sept. 2024 | $100,95 | -0,87% | $101,32 | $102,49 | $93,50 | 27,2M |
| 1 août 2024 | $101,84 | +3,62% | $98,01 | $103,15 | $90,56 | 39,1M |
| 1 juil. 2024 | $98,28 | +9,10% | $90,17 | $98,98 | $89,02 | 26,3M |
| 1 juin 2024 | $90,08 | -2,34% | $92,24 | $92,75 | $87,59 | 31,6M |
| 1 mai 2024 | $92,24 | -8,61% | $101,01 | $102,65 | $89,55 | 50,6M |
| 1 avr. 2024 | $100,93 | -7,20% | $108,77 | $109,98 | $100,02 | 25,4M |
| 1 mars 2024 | $108,76 | -1,95% | $110,55 | $113,36 | $106,81 | 34,0M |
| 1 févr. 2024 | $110,92 | -9,99% | $123,46 | $129,17 | $106,57 | 46,3M |
| 1 janv. 2024 | $123,23 | +4,12% | $117,14 | $125,50 | $114,10 | 27,4M |
| 1 déc. 2023 | $118,35 | +2,44% | $115,63 | $120,61 | $114,01 | 25,1M |
| 1 nov. 2023 | $115,53 | +11,81% | $103,39 | $116,10 | $103,10 | 34,2M |
| 1 oct. 2023 | $103,33 | -3,01% | $106,73 | $109,24 | $101,14 | 28,2M |
| 1 sept. 2023 | $106,54 | +1,38% | $105,75 | $109,05 | $103,58 | 42,0M |
| 1 août 2023 | $105,09 | +11,21% | $93,91 | $107,47 | $91,84 | 42,8M |
| 1 juil. 2023 | $94,50 | +5,15% | $89,61 | $95,36 | $88,90 | 21,9M |
| 1 juin 2023 | $89,87 | -2,44% | $91,89 | $94,19 | $86,94 | 30,3M |
| 1 mai 2023 | $92,12 | +12,38% | $81,80 | $92,90 | $76,85 | 35,4M |
| 1 avr. 2023 | $81,97 | +4,69% | $78,30 | $83,35 | $76,88 | 24,0M |
| 1 mars 2023 | $78,30 | +7,85% | $72,36 | $78,40 | $70,65 | 43,7M |
| 1 févr. 2023 | $72,60 | -18,38% | $88,28 | $91,77 | $72,55 | 38,6M |
| 1 janv. 2023 | $88,95 | +5,52% | $85,00 | $89,75 | $84,11 | 23,7M |
| 1 déc. 2022 | $84,30 | -11,13% | $95,00 | $96,14 | $81,34 | 28,7M |
| 1 nov. 2022 | $94,86 | +7,39% | $89,27 | $95,18 | $82,33 | 35,0M |
| 1 oct. 2022 | $88,33 | +9,97% | $80,79 | $89,97 | $76,28 | 33,0M |
| 1 sept. 2022 | $80,32 | -11,03% | $89,99 | $93,22 | $79,80 | 32,0M |
| 1 août 2022 | $90,28 | -6,17% | $95,43 | $98,81 | $90,27 | 30,4M |
| 1 juil. 2022 | $96,22 | +5,35% | $91,19 | $97,49 | $85,90 | 34,0M |
| 1 juin 2022 | $91,33 | -9,61% | $101,38 | $102,78 | $86,99 | 34,1M |
| 1 mai 2022 | $101,04 | -10,01% | $112,28 | $114,90 | $93,74 | 52,7M |
| 1 avr. 2022 | $112,28 | -5,96% | $119,76 | $123,25 | $112,18 | 24,2M |
| 1 mars 2022 | $119,39 | +10,28% | $108,23 | $121,80 | $106,27 | 37,3M |
| 1 févr. 2022 | $108,26 | -5,49% | $115,06 | $116,16 | $96,86 | 36,4M |
| 1 janv. 2022 | $114,55 | -2,13% | $117,17 | $118,17 | $108,66 | 27,8M |
| 1 déc. 2021 | $117,04 | +3,85% | $113,08 | $119,68 | $108,68 | 25,2M |
| 1 nov. 2021 | $112,70 | +6,87% | $105,44 | $115,48 | $103,38 | 34,8M |
| 1 oct. 2021 | $105,46 | +0,83% | $104,56 | $109,94 | $101,33 | 23,8M |
| 1 sept. 2021 | $104,59 | -7,65% | $113,84 | $114,78 | $104,38 | 25,6M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $133,50 | +53,01% | - | +53,01% | $87,30 | $165,45 | $84,54 | 562,5M |
| 2025 | $87,25 | -8,78% | - | -8,78% | $96,67 | $103,75 | $67,51 | 608,5M |
| 2024 | $95,65 | -19,18% | - | -19,18% | $117,14 | $129,17 | $84,70 | 419,2M |
| 2023 | $118,35 | +40,39% | - | +40,39% | $85,00 | $120,61 | $70,65 | 389,8M |
| 2022 | $84,30 | -27,97% | - | -27,97% | $117,17 | $123,25 | $76,28 | 405,7M |
| 2021 | $117,04 | +11,48% | - | +11,48% | $105,17 | $124,91 | $92,64 | 378,6M |
| 2020 | $104,99 | +21,54% | - | +21,54% | $86,84 | $120,00 | $75,18 | 452,8M |
| 2019 | $86,38 | +41,42% | - | +41,42% | $58,87 | $93,12 | $57,18 | 340,4M |
| 2018 | $61,08 | -6,09% | - | -6,09% | $65,13 | $83,08 | $58,33 | 475,9M |
| 2017 | $65,04 | -2,46% | - | -2,46% | $67,27 | $71,64 | $44,65 | 569,4M |
| 2016 | $66,68 | +26,70% | - | +26,70% | $51,80 | $71,04 | $39,43 | 586,1M |
| 2015 | $52,63 | -16,41% | - | -16,41% | $63,48 | $78,44 | $50,56 | 447,8M |
| 2014 | $62,96 | +33,45% | - | +33,45% | $47,11 | $65,39 | $45,59 | 510,8M |
| 2013 | $47,18 | +15,33% | - | +15,33% | $41,86 | $53,61 | $32,63 | 665,0M |
| 2012 | $40,91 | +26,73% | - | +26,73% | $32,97 | $41,88 | $25,90 | 776,4M |
| 2011 | $32,28 | -31,39% | - | -31,39% | $47,61 | $52,72 | $18,25 | 1,3B |
| 2010 | $47,05 | +85,67% | - | +85,67% | $25,63 | $54,65 | $24,50 | 1,1B |
| 2009 | $25,34 | +67,93% | - | +67,93% | $15,40 | $26,27 | $12,29 | 1,3B |
| 2008 | $15,09 | -56,39% | - | -56,39% | $34,47 | $40,90 | $9,25 | 1,4B |
| 2007 | $34,60 | -34,86% | - | -34,86% | $53,66 | $59,69 | $27,75 | 1,3B |
| 2006 | $53,12 | +166,53% | - | +166,53% | $20,00 | $56,80 | $19,57 | 1,0B |
| 2005 | $19,93 | +52,95% | - | +52,95% | $13,00 | $22,25 | $10,64 | 491,1M |
| 2004 | $13,03 | +21,10% | - | +21,10% | $10,85 | $18,47 | $10,74 | 793,8M |
| 2003 | $10,76 | +521,97% | - | +521,97% | $1,80 | $14,20 | $1,18 | 599,2M |
| 2002 | $1,73 | -70,88% | - | -70,88% | $6,06 | $6,34 | $0,56 | 285,9M |
| 2001 | $5,94 | -71,79% | - | -71,79% | $22,00 | $37,44 | $2,52 | 613,4M |
| 2000 | $21,06 | -93,57% | - | -93,57% | $344,19 | $345,50 | $18,06 | 496,9M |
| 1999 | $327,62 | 0,00% | - | 0,00% | $110,00 | $344,88 | $110,00 | 43,2M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Akamai Technologies a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Akamai Technologies Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Akamai Technologies
AKAM
|
14,16B Large-cap | -5,41 % | -11,06 % | 27,28 % | 55,09 % | 57,70 % | 73,31 % | 45,90 % | 16,46 % | 150,99 % | 352,70 % | 332,18 % |
|
Oracle
ORCL
|
498,36B Mega-cap | -9,05 % | -0,16 % | 23,51 % | 4,17 % | -1,57 % | -14,45 % | 46,76 % | 141,55 % | 364,04 % | 490,54 % | 1 197,60 % |
|
CrowdStrike Holdings
CRWD
|
112,96B Large-cap | 5,18 % | 16,64 % | 63,48 % | 42,14 % | 52,76 % | 42,07 % | 340,12 % | 178,80 % | 964,21 % | 964,21 % | 964,21 % |
|
Synopsys
SNPS
|
87,52B Large-cap | -4,03 % | -9,56 % | 6,69 % | -0,06 % | -5,42 % | -5,21 % | 2,88 % | 70,73 % | 765,21 % | 1 720,66 % | 2 278,88 % |
|
Palo Alto Networks
PANW
|
141,34B Large-cap | 6,84 % | 17,18 % | 69,93 % | 53,08 % | 58,63 % | 42,47 % | 126,85 % | 351,36 % | 1 207,86 % | 3 059,55 % | 3 059,55 % |
|
Microsoft
MSFT
|
3,09T Mega-cap | -2,91 % | -5,25 % | -0,05 % | -15,81 % | -15,47 % | -17,73 % | 14,14 % | 50,61 % | 679,45 % | 1 510,63 % | 1 668,05 % |
Calculez vos rendements d'investissement Akamai Technologies
Analyse de performance d'investissement à long terme
Akamai Technologies stock price in Jul 2016 was $57,89, A $1 000,00 lump sum investment in Akamai Technologies made 9 years ago would be worth approximately $2 318,19 today, representing a strong return of 131,82 %. This translates to an annualized return (CAGR) of 8,86 %.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$2 318,19
Rendement annuel (TCAC)
8,86 %
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Akamai Technologies (AKAM) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Akamai Technologies a délivré un rendement total de 73,3%.
- Plus haut 52 semaines a atteint 165,45 $ le N/A.
- Plus bas 52 semaines a touché 69,78 $ le N/A.
- Prix actuel se négocie à 134,20 $ en date du July 19, 2026.
- Quel est le rendement total de l'action Akamai Technologies (AKAM) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Akamai Technologies (akam) aurait grandi à approximativement 11 646,00 $ en date du July 19, 2026, représentant un rendement total de 16,5%.
Cela représente un taux de croissance annuel composé (TCAC) de 3,1% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Akamai Technologies se compare-t-il au secteur Technology ?
Akamai Technologies (akam) a délivré un rendement annualisé de 9,6% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Akamai Technologies aurait grandi à 25 099,00 $ sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour Akamai Technologies ?
Akamai Technologies (akam) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 151,0%.
- Quelle est la plus longue période de croissance annuelle consécutive que Akamai Technologies a historiquement atteinte ?
Akamai Technologies (akam) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+73,3%), 3 years (+45,9%), 5 years (+16,5%), 10 years (+151,0%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.