גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 29.12.2025

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:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	88.425	88.425	88.425	88.425	0.00
16:50	88.61	88.61	88.61	88.61	12,094.00
17:00	88.545	88.545	88.545	88.545	12,975.00
17:10	88.7116	88.7116	88.7116	88.7116	17,461.00
17:20	88.89	88.89	88.89	88.89	18,876.00
17:30	88.47	88.47	88.47	88.47	7,909.00
17:40	88.42	88.42	88.42	88.42	16,857.00
17:50	88.335	88.335	88.335	88.335	15,119.00
18:00	88.155	88.155	88.155	88.155	8,087.00
18:10	88.405	88.405	88.405	88.405	12,813.00
18:20	88.22	88.22	88.22	88.22	15,859.00
18:30	88.18	88.18	88.18	88.18	8,751.00
18:40	88.12	88.12	88.12	88.12	7,439.00
18:50	87.98	87.98	87.98	87.98	9,769.00
19:00	88.07	88.07	88.07	88.07	11,948.00
19:10	88.0232	88.0232	88.0232	88.0232	4,816.00
19:20	88.06	88.06	88.06	88.06	5,002.00
19:30	87.91	87.91	87.91	87.91	11,794.00
19:40	88.135	88.135	88.135	88.135	50,281.00
19:50	88.15	88.15	88.15	88.15	7,379.00
20:00	88.145	88.145	88.145	88.145	6,352.00
20:10	88.04	88.04	88.04	88.04	8,505.00
20:20	88.025	88.025	88.025	88.025	6,168.00
20:30	87.99	87.99	87.99	87.99	14,089.00
20:40	87.9111	87.9111	87.9111	87.9111	11,141.00
20:50	87.98	87.98	87.98	87.98	9,500.00
21:00	87.95	87.95	87.95	87.95	7,151.00
21:10	87.9	87.9	87.9	87.9	14,289.00
21:20	87.97	87.97	87.97	87.97	7,775.00
21:30	88.025	88.025	88.025	88.025	6,125.00
21:40	88.125	88.125	88.125	88.125	6,183.00
21:50	88.03	88.03	88.03	88.03	8,785.00
22:00	88.295	88.295	88.295	88.295	18,205.00
22:10	88.405	88.405	88.405	88.405	18,408.00
22:20	88.395	88.395	88.395	88.395	14,353.00
22:30	88.04	88.04	88.04	88.04	24,353.00
22:40	88.09	88.09	88.09	88.09	25,130.00
22:50	88.005	88.005	88.005	88.005	51,868.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.12.2025 17:00	89.015	88.52	88.855	89.015	132,096.00
24.12.2025 17:30	89	88.58	88.97	88.7	237,585.00
24.12.2025 18:00	88.99	88.63	88.685	88.99	349,279.00
24.12.2025 18:30	88.99	88.81	88.98	88.88	427,298.00
24.12.2025 19:00	88.97	88.74	88.97	88.915	697,255.00
24.12.2025 19:30	89.15	88.82	89.03	88.82	1,274,734.00
24.12.2025 20:00	88.82	88.82	88.82	88.82	42,035.00
24.12.2025 20:30	88.82	88.82	88.82	88.82	473,269.00
24.12.2025 21:00	88.82	88.82	88.82	88.82	616,019.00
24.12.2025 21:30	88.82	88.82	88.82	88.82	616,019.00
24.12.2025 22:00	88.82	88.82	88.82	88.82	616,019.00
24.12.2025 22:30	88.82	88.82	88.82	88.82	616,020.00
26.12.2025 16:30	88.885	88.47	88.48	88.655	29,862.00
26.12.2025 17:00	88.77	88.39	88.77	88.48	118,017.00
26.12.2025 17:30	88.6	88.445	88.475	88.51	160,327.00
26.12.2025 18:00	88.53	88.295	88.48	88.318	215,504.00
26.12.2025 18:30	88.46	88.3101	88.4	88.36	200,104.00
26.12.2025 19:00	88.47	88.255	88.35	88.47	372,529.00
26.12.2025 19:30	88.48	88.29	88.43	88.4	378,473.00
26.12.2025 20:00	88.39	88.24	88.37	88.375	331,141.00
26.12.2025 20:30	88.445	88.24	88.375	88.25	364,658.00
26.12.2025 21:00	88.355	88.255	88.27	88.335	474,493.00
26.12.2025 21:30	88.41	88.29	88.345	88.29	392,327.00
26.12.2025 22:00	88.35	88.17	88.27	88.346	804,855.00
26.12.2025 22:30	88.43	88.095	88.33	88.42	1,232,163.00
29.12.2025 16:30	88.7	88.06	88.17	88.485	52,101.00
29.12.2025 17:00	88.91	88.47	88.72	88.54	171,652.00
29.12.2025 17:30	88.575	88.155	88.565	88.285	294,108.00
29.12.2025 18:00	88.41	88.075	88.29	88.16	383,640.00
29.12.2025 18:30	88.18	87.94	88.18	88.06	459,311.00
29.12.2025 19:00	88.125	87.89	88.05	87.94	571,086.00
29.12.2025 19:30	88.22	87.95	88.04	88.1601	738,794.00
29.12.2025 20:00	88.16	87.915	88.16	87.995	933,685.00
29.12.2025 20:30	88.01	87.89	87.97	87.92	688,957.00
29.12.2025 21:00	88.1	87.84	87.87	88.1	805,682.00
29.12.2025 21:30	88.295	88.03	88.11	88.29	1,241,892.00
29.12.2025 22:00	88.43	88.04	88.36	88.08	1,291,719.00
29.12.2025 22:30	88.28	87.974	88.08	88.23	2,145,006.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.12.2024	96.65	95.41	95.81	95.65	921,129.00
06.01.2025	95.10	93.11	93.98	93.39	1,519,617.00
07.01.2025	94.92	92.27	93.42	92.54	1,298,450.00
08.01.2025	94.29	91.50	92.31	93.36	1,792,331.00
10.01.2025	92.64	88.82	92.35	88.93	2,433,536.00
13.01.2025	90.15	88.50	88.95	89.61	1,529,905.00
14.01.2025	91.41	89.66	89.88	90.58	1,188,918.00
15.01.2025	91.92	90.06	91.57	90.52	1,095,413.00
16.01.2025	90.96	89.55	90.02	90.50	1,142,382.00
17.01.2025	92.54	90.96	91.72	91.01	2,345,981.00
21.01.2025	94.97	91.86	92.00	94.71	2,960,541.00
22.01.2025	95.13	93.29	94.85	95.11	1,355,745.00
23.01.2025	96.05	93.48	95.20	95.89	1,357,643.00
24.01.2025	97.77	95.87	96.14	97.70	1,805,594.00
27.01.2025	100.15	96.90	97.00	99.67	2,401,996.00
28.01.2025	100.77	98.89	99.95	100.54	1,869,323.00
29.01.2025	101.00	99.58	100.60	100.41	1,366,346.00
30.01.2025	101.87	100.51	101.04	101.48	1,806,605.00
31.01.2025	102.37	99.74	101.95	99.90	1,526,411.00
03.02.2025	98.70	96.76	98.40	97.83	258,612.00
04.02.2025	99.97	97.68	97.68	99.87	1,458,224.00
05.02.2025	100.82	99.01	99.97	100.80	535,965.00
06.02.2025	101.83	99.49	100.95	99.61	1,444,507.00
07.02.2025	100.11	98.56	99.73	99.64	1,484,455.00
10.02.2025	103.75	99.96	100.37	102.10	3,112,089.00
11.02.2025	101.72	100.56	101.34	101.38	1,618,906.00
12.02.2025	101.39	99.86	100.69	101.06	1,336,591.00
13.02.2025	100.75	98.97	100.58	99.96	741,564.00
14.02.2025	101.62	99.70	100.06	100.01	1,465,551.00
18.02.2025	100.29	98.51	100.01	99.32	1,734,081.00
19.02.2025	100.32	97.44	98.95	100.26	2,223,048.00
20.02.2025	100.65	97.22	100.34	98.03	2,946,710.00
21.02.2025	89.89	76.50	89.00	76.73	20,709,460.00
24.02.2025	79.70	75.50	77.90	77.65	6,997,567.00
25.02.2025	78.79	76.60	77.50	78.04	3,324,764.00
26.02.2025	79.94	77.64	78.12	79.58	3,712,432.00
27.02.2025	80.08	77.82	79.60	77.87	3,688,694.00
28.02.2025	81.65	79.13	79.68	80.68	5,813,875.00
03.03.2025	83.11	80.43	81.29	81.00	3,943,698.00
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

צרו איתנו קשר *5988