גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקמאי טכנולוג'יס > גרפים

עדכון אחרון 02.03.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקמאי טכנולוג'יס

Akamai Technologies

מניה AKAM נאסד"ק USD--

שער

שינוי

שינוי ב USD

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30	97.64	97.64	97.64	97.64	0.00
16:40	97.35	97.35	97.35	97.35	0.00
16:50	97.955	97.955	97.955	97.955	34,460.00
17:00	98.01	98.01	98.01	98.01	18,899.00
17:10	98.55	98.55	98.55	98.55	74,365.00
17:20	98.61	98.61	98.61	98.61	59,843.00
17:30	98.19	98.19	98.19	98.19	38,456.00
17:40	97.965	97.965	97.965	97.965	193,258.00
17:50	98.18	98.18	98.18	98.18	33,633.00
18:00	97.86	97.86	97.86	97.86	29,701.00
18:10	97.47	97.47	97.47	97.47	46,822.00
18:20	98.14	98.14	98.14	98.14	80,302.00
18:30	97.575	97.575	97.575	97.575	25,526.00
18:40	97.835	97.835	97.835	97.835	23,082.00
18:50	98.145	98.145	98.145	98.145	28,836.00
19:00	98	98	98	98	24,235.00
19:10	98.24	98.24	98.24	98.24	38,010.00
19:20	98.245	98.245	98.245	98.245	24,079.00
19:30	98.22	98.22	98.22	98.22	40,523.00
19:40	98.415	98.415	98.415	98.415	36,157.00
19:50	98.53	98.53	98.53	98.53	64,066.00
20:00	98.57	98.57	98.57	98.57	73,904.00
20:10	98.44	98.44	98.44	98.44	19,548.00
20:20	98.5	98.5	98.5	98.5	193,625.00
20:30	98.495	98.495	98.495	98.495	49,039.00
20:40	98.54	98.54	98.54	98.54	76,949.00
20:50	98.41	98.41	98.41	98.41	22,003.00
21:00	98.255	98.255	98.255	98.255	14,436.00
21:10	98.285	98.285	98.285	98.285	53,082.00
21:20	98.31	98.31	98.31	98.31	27,674.00
21:30	98.095	98.095	98.095	98.095	67,842.00
21:40	98.325	98.325	98.325	98.325	319,014.00
21:50	98.31	98.31	98.31	98.31	37,483.00
22:00	98.25	98.25	98.25	98.25	26,815.00
22:10	98.295	98.295	98.295	98.295	51,567.00
22:20	98	98	98	98	42,302.00
22:30	98.03	98.03	98.03	98.03	460,134.00
22:40	97.875	97.875	97.875	97.875	56,030.00
22:50	97.64	97.64	97.64	97.64	48,706.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.02.2026 17:00	99.44	98.475	98.7	98.51	1,477,550.00
25.02.2026 17:30	99.67	97.99	98.565	99.67	1,974,331.00
25.02.2026 18:00	99.81	99.03	99.81	99.555	2,299,572.00
25.02.2026 18:30	100.29	99.58	99.68	100.03	2,796,346.00
25.02.2026 19:00	99.95	98.995	99.95	99.06	3,779,005.00
25.02.2026 19:30	100.135	99.015	99.085	99.98	4,464,622.00
25.02.2026 20:00	100.42	99.94	100.04	100.195	6,580,529.00
25.02.2026 20:30	100.39	100.08	100.3	100.19	6,091,345.00
25.02.2026 21:00	100.29	99.96	100.2407	100.24	5,129,634.00
25.02.2026 21:30	100.33	100.0425	100.25	100.19	6,373,698.00
25.02.2026 22:00	100.245	99.47	100.245	99.67	7,920,940.00
25.02.2026 22:30	100.17	99.57	99.6	100.02	11,017,899.00
26.02.2026 16:30	99.735	98.455	99.735	99.11	2,169,817.00
26.02.2026 17:00	100.275	98.97	99.38	99.645	2,719,048.00
26.02.2026 17:30	100.635	99.65	99.65	100.63	3,629,276.00
26.02.2026 18:00	100.615	99.85	100.52	99.86	2,875,640.00
26.02.2026 18:30	99.76	99.295	99.76	99.42	3,862,005.00
26.02.2026 19:00	99.585	98.96	99.445	99.03	3,771,976.00
26.02.2026 19:30	99.12	98.74	98.98	98.89	5,255,485.00
26.02.2026 20:00	98.97	98.6	98.91	98.63	5,785,415.00
26.02.2026 20:30	99.38	98.62	98.68	99.14	5,999,502.00
26.02.2026 21:00	99.82	99.16	99.16	99.5346	6,149,997.00
26.02.2026 21:30	99.9	99.545	99.56	99.63	5,639,417.00
26.02.2026 22:00	100.17	99.6101	99.805	99.7	6,372,595.00
26.02.2026 22:30	100.2	99.73	99.73	99.895	11,206,209.00
27.02.2026 16:30	99.13	97.73	98.95	98	503,645.00
27.02.2026 17:00	98.735	97.74	97.74	98.32	1,783,059.00
27.02.2026 17:30	99.375	98.3	98.415	99.375	2,479,987.00
27.02.2026 18:00	99.51	98.63	99.13	98.63	1,959,253.00
27.02.2026 18:30	98.72	98.065	98.695	98.425	3,228,852.00
27.02.2026 19:00	98.53	97.65	98.415	97.74	5,884,207.00
27.02.2026 19:30	98.17	97.5	97.8	98.1	7,333,086.00
27.02.2026 20:00	98.15	97.82	98.12	98.05	6,264,720.00
27.02.2026 20:30	98.09	97.41	98.085	97.66	6,994,842.00
27.02.2026 21:00	97.825	97.15	97.7	97.15	7,156,270.00
27.02.2026 21:30	97.39	97.02	97.14	97.25	6,562,553.00
27.02.2026 22:00	98.27	97.37	97.37	98.03	7,027,988.00
27.02.2026 22:30	98.42	97.82	98.145	98.37	7,462,651.00
02.03.2026 16:30	98.27	96.6066	96.6066	97.91	221,909.00
02.03.2026 17:00	98.655	97.925	97.925	98.13	651,553.00
02.03.2026 17:30	98.405	97.625	98.235	97.69	1,500,307.00
02.03.2026 18:00	98.14	97.29	97.65	97.36	1,863,114.00
02.03.2026 18:30	98.35	97.435	97.52	98.1	3,293,184.00
02.03.2026 19:00	98.365	97.96	98.22	98.115	4,859,697.00
02.03.2026 19:30	98.675	98.1	98.115	98.515	6,493,565.00
02.03.2026 20:00	98.794	98.3701	98.475	98.78	8,137,992.00
02.03.2026 20:30	98.7375	98.165	98.7	98.25	7,903,303.00
02.03.2026 21:00	98.395	98.05	98.235	98.23	8,382,471.00
02.03.2026 21:30	98.37	98.155	98.32	98.22	12,290,791.00
02.03.2026 22:00	98.355	97.76	98.25	97.96	16,460,533.00
02.03.2026 22:30	98.06	97.52	97.96	97.585	20,916,117.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	82.73	79.90	80.55	82.18	3,101,045.00
05.03.2025	82.97	81.13	81.73	82.82	2,424,528.00
06.03.2025	83.45	81.73	81.86	82.81	2,233,033.00
07.03.2025	88.01	82.13	82.34	87.52	4,494,407.00
10.03.2025	87.38	83.81	86.48	84.15	3,873,227.00
11.03.2025	84.16	80.55	83.83	80.65	4,424,290.00
12.03.2025	81.71	79.32	81.33	79.66	4,647,454.00
13.03.2025	80.53	78.60	79.21	78.66	2,447,097.00
14.03.2025	81.51	79.28	79.75	80.73	2,371,049.00
17.03.2025	83.69	80.38	80.52	82.79	2,590,505.00
18.03.2025	83.38	81.71	83.37	82.06	1,668,663.00
19.03.2025	83.07	81.44	82.46	82.41	1,701,432.00
20.03.2025	82.58	81.35	81.76	81.55	1,862,481.00
21.03.2025	81.42	80.25	80.87	81.04	3,874,791.00
24.03.2025	83.02	81.74	82.35	82.66	1,800,548.00
25.03.2025	83.28	81.58	82.96	81.85	2,086,165.00
26.03.2025	82.22	80.79	81.90	81.47	1,259,644.00
27.03.2025	82.00	80.25	81.13	81.56	1,191,920.00
28.03.2025	81.20	79.33	80.95	80.05	1,682,311.00
31.03.2025	80.97	78.36	79.39	80.50	1,691,441.00
01.04.2025	81.00	79.33	80.22	80.60	1,614,782.00
02.04.2025	81.99	79.17	79.48	81.63	929,438.00
03.04.2025	80.88	78.56	79.51	78.78	1,665,306.00
04.04.2025	77.22	73.42	77.05	73.69	2,574,496.00
07.04.2025	74.80	69.50	72.64	70.93	3,236,051.00
08.04.2025	73.85	67.63	73.77	68.21	3,590,134.00
09.04.2025	76.80	67.51	67.60	76.35	3,302,234.00
10.04.2025	74.95	70.75	74.32	72.56	2,040,937.00
11.04.2025	74.51	71.81	72.72	74.05	2,515,351.00
14.04.2025	75.15	73.39	74.67	74.15	1,251,417.00
15.04.2025	74.83	73.85	74.17	74.51	936,719.00
16.04.2025	75.57	73.25	73.84	73.81	1,459,991.00
17.04.2025	74.30	73.20	74.00	73.46	1,613,375.00
21.04.2025	73.00	71.28	72.77	71.92	1,067,866.00
22.04.2025	74.02	72.39	73.48	73.67	1,583,111.00
23.04.2025	77.00	75.02	75.89	75.87	2,079,971.00
24.04.2025	79.57	75.55	75.87	79.20	2,048,196.00
25.04.2025	80.38	78.76	79.20	79.79	1,307,084.00
28.04.2025	81.04	79.32	79.85	80.18	1,354,593.00
29.04.2025	81.46	79.53	80.06	80.98	1,266,932.00
30.04.2025	80.80	78.96	79.61	80.58	1,065,895.00
01.05.2025	81.93	80.33	81.30	81.11	1,159,795.00
02.05.2025	83.04	81.64	82.21	82.54	1,340,770.00
05.05.2025	84.05	81.91	82.17	83.10	1,576,118.00
06.05.2025	83.56	82.15	82.54	82.87	1,269,721.00
07.05.2025	83.44	82.17	82.84	82.86	2,224,033.00
08.05.2025	86.15	83.36	83.70	85.44	3,827,171.00
09.05.2025	83.89	76.20	83.00	76.25	5,258,827.00
12.05.2025	79.70	77.61	79.01	78.79	3,566,421.00
13.05.2025	79.50	78.11	79.30	78.94	2,049,234.00
14.05.2025	79.11	77.25	77.74	77.51	3,555,793.00
15.05.2025	77.39	74.85	77.39	76.51	16,383,870.00
16.05.2025	78.05	76.23	76.95	78.03	3,436,439.00
19.05.2025	78.20	76.41	76.80	77.87	2,832,565.00
20.05.2025	78.90	77.21	77.72	77.49	2,598,853.00
21.05.2025	77.79	76.20	76.53	76.42	1,686,942.00
22.05.2025	78.06	76.24	76.38	77.08	3,165,641.00
23.05.2025	76.71	75.75	76.10	75.84	1,946,719.00
27.05.2025	78.04	76.01	77.00	77.89	1,845,227.00
28.05.2025	77.75	76.25	77.75	76.42	1,205,477.00
29.05.2025	77.00	75.50	76.86	76.06	1,730,685.00
30.05.2025	76.21	74.75	75.78	75.93	3,104,987.00
02.06.2025	76.35	74.69	75.56	76.17	1,246,403.00
03.06.2025	77.10	75.17	75.91	77.09	2,046,266.00
04.06.2025	77.86	76.55	77.03	76.60	1,778,494.00
05.06.2025	77.14	75.80	76.90	76.14	2,583,891.00
06.06.2025	77.11	76.01	76.18	77.03	1,601,353.00
09.06.2025	78.70	77.28	77.51	78.08	2,106,507.00
10.06.2025	78.85	77.93	78.22	78.27	1,261,689.00
11.06.2025	79.66	77.94	78.50	78.19	3,617,439.00
12.06.2025	79.57	77.88	77.97	78.51	2,179,652.00
13.06.2025	78.33	76.86	77.67	77.03	1,852,633.00
16.06.2025	80.03	77.18	77.52	79.99	3,894,594.00
17.06.2025	79.72	78.43	79.52	78.68	3,423,127.00
18.06.2025	79.29	77.93	78.76	78.70	2,995,855.00
20.06.2025	79.31	77.62	78.70	78.38	4,745,006.00
23.06.2025	79.38	77.20	78.05	79.28	3,115,786.00
24.06.2025	80.29	78.72	79.60	80.06	3,703,123.00
25.06.2025	80.38	79.21	80.03	79.53	1,619,142.00
26.06.2025	80.25	79.15	80.00	79.60	2,156,260.00
27.06.2025	80.27	78.77	79.73	79.60	2,605,382.00
30.06.2025	80.28	79.19	80.00	79.76	1,931,469.00
01.07.2025	80.92	79.23	79.70	79.61	1,343,389.00
02.07.2025	79.89	78.81	79.56	79.46	1,247,365.00
03.07.2025	80.54	79.07	80.33	79.48	1,159,299.00
07.07.2025	79.82	78.58	78.93	79.06	1,627,825.00
08.07.2025	81.45	79.19	79.61	80.64	1,613,398.00
09.07.2025	81.04	79.72	80.89	80.63	961,205.00
10.07.2025	80.61	79.23	80.59	79.44	1,138,389.00
11.07.2025	79.18	77.36	78.80	77.38	1,252,433.00
14.07.2025	78.06	76.88	77.35	77.41	1,249,716.00
15.07.2025	77.94	76.72	77.74	76.80	976,060.00
16.07.2025	77.60	75.75	77.07	77.04	989,173.00
17.07.2025	78.04	76.66	77.35	77.93	1,201,965.00
18.07.2025	78.81	77.65	78.41	78.69	1,463,532.00
21.07.2025	79.91	78.64	79.13	78.71	1,175,311.00
22.07.2025	80.54	78.50	78.97	80.40	1,103,084.00
23.07.2025	81.13	79.71	79.71	80.68	1,348,837.00
24.07.2025	81.30	80.09	80.24	80.71	1,023,973.00
25.07.2025	81.25	80.30	80.80	80.75	2,284,958.00
28.07.2025	80.93	79.44	80.82	79.71	1,145,379.00
29.07.2025	80.41	78.93	79.72	79.49	1,314,465.00
30.07.2025	79.52	77.81	79.49	78.06	1,933,216.00
31.07.2025	78.64	76.09	78.51	76.31	1,727,063.00
01.08.2025	76.50	73.76	76.06	74.38	2,534,091.00
04.08.2025	75.85	74.63	74.75	75.50	1,680,863.00
05.08.2025	75.23	73.44	74.94	73.65	2,545,796.00
06.08.2025	74.71	73.44	74.13	74.48	2,175,484.00
07.08.2025	75.73	72.75	75.46	74.76	3,302,769.00
08.08.2025	76.65	69.78	75.62	70.53	5,398,773.00
11.08.2025	72.98	70.42	70.96	70.61	3,141,738.00
12.08.2025	72.00	70.42	70.64	71.97	2,817,952.00
13.08.2025	75.55	72.17	72.50	75.44	3,571,515.00
14.08.2025	74.98	74.01	74.41	74.27	1,643,874.00
15.08.2025	75.14	74.10	74.69	74.42	2,010,863.00
18.08.2025	75.29	73.99	74.46	75.28	1,751,114.00
19.08.2025	76.65	75.00	75.19	76.49	1,831,647.00
20.08.2025	76.63	75.46	76.37	76.06	1,354,577.00
21.08.2025	76.46	74.86	75.51	76.32	1,533,008.00
22.08.2025	78.54	75.95	76.61	77.64	1,719,154.00
25.08.2025	77.58	76.17	77.41	76.52	1,948,325.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית אקמאי טכנולוג'יס

{title}

{description}

הורדה

הודעה