גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 15.12.2025

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	86.53	86.53	86.53	86.53	0.00
16:40	89.235	89.235	89.235	89.235	0.00
16:50	88.99	88.99	88.99	88.99	127,789.00
17:00	89.735	89.735	89.735	89.735	135,836.00
17:10	89.46	89.46	89.46	89.46	145,719.00
17:20	89.4408	89.4408	89.4408	89.4408	148,747.00
17:30	88.605	88.605	88.605	88.605	99,889.00
17:40	87.615	87.615	87.615	87.615	92,560.00
17:50	87.695	87.695	87.695	87.695	71,731.00
18:00	87.755	87.755	87.755	87.755	90,106.00
18:10	87.085	87.085	87.085	87.085	53,781.00
18:20	87.36	87.36	87.36	87.36	41,146.00
18:30	87.6	87.6	87.6	87.6	20,124.00
18:40	87.3	87.3	87.3	87.3	20,886.00
18:50	87.18	87.18	87.18	87.18	27,064.00
19:00	87.44	87.44	87.44	87.44	19,392.00
19:10	87.485	87.485	87.485	87.485	19,720.00
19:20	87.44	87.44	87.44	87.44	184,807.00
19:30	87.29	87.29	87.29	87.29	17,914.00
19:40	87.4975	87.4975	87.4975	87.4975	18,039.00
19:50	87.52	87.52	87.52	87.52	13,573.00
20:00	87.36	87.36	87.36	87.36	13,449.00
20:10	87.495	87.495	87.495	87.495	13,412.00
20:20	87.34	87.34	87.34	87.34	13,236.00
20:30	87.175	87.175	87.175	87.175	23,105.00
20:40	87.2	87.2	87.2	87.2	30,509.00
20:50	87.23	87.23	87.23	87.23	11,780.00
21:00	87.25	87.25	87.25	87.25	18,510.00
21:10	87.425	87.425	87.425	87.425	12,861.00
21:20	87.45	87.45	87.45	87.45	17,781.00
21:30	87.34	87.34	87.34	87.34	13,798.00
21:40	87.3823	87.3823	87.3823	87.3823	16,567.00
21:50	87.575	87.575	87.575	87.575	34,480.00
22:00	87.43	87.43	87.43	87.43	24,752.00
22:10	87.45	87.45	87.45	87.45	12,817.00
22:20	87.43	87.43	87.43	87.43	34,052.00
22:30	87.065	87.065	87.065	87.065	24,953.00
22:40	87.24	87.24	87.24	87.24	24,659.00
22:50	87.09	87.09	87.09	87.09	38,649.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.12.2025 17:00	85.64	85.26	85.4245	85.6	170,708.00
10.12.2025 17:30	85.77	85.27	85.43	85.64	185,307.00
10.12.2025 18:00	86.26	85.75	85.78	86.26	363,921.00
10.12.2025 18:30	86.2283	85.625	86.2283	85.71	525,084.00
10.12.2025 19:00	85.77	85.598	85.75	85.73	783,012.00
10.12.2025 19:30	85.79	85.585	85.67	85.715	622,864.00
10.12.2025 20:00	85.81	85.68	85.765	85.72	848,789.00
10.12.2025 20:30	85.745	85.525	85.65	85.525	924,119.00
10.12.2025 21:00	85.8538	85.551	85.551	85.64	1,291,363.00
10.12.2025 21:30	86.375	85.69	85.69	86.375	1,878,711.00
10.12.2025 22:00	86.77	86.255	86.255	86.515	3,248,931.00
10.12.2025 22:30	86.585	86.3	86.45	86.44	4,142,896.00
11.12.2025 16:30	87.23	86.2275	86.2275	86.66	95,920.00
11.12.2025 17:00	86.6	86.26	86.595	86.45	244,206.00
11.12.2025 17:30	86.51	86.13	86.24	86.42	205,994.00
11.12.2025 18:00	86.33	85.99	86.33	86.1	357,067.00
11.12.2025 18:30	86.4341	86.06	86.33	86.19	496,294.00
11.12.2025 19:00	86.4	86.045	86.1	86.35	754,681.00
11.12.2025 19:30	86.3651	85.835	86.36	85.835	860,846.00
11.12.2025 20:00	86	85.8	85.85	85.88	949,971.00
11.12.2025 20:30	85.9512	85.75	85.82	85.867	752,373.00
11.12.2025 21:00	85.93	85.69	85.86	85.83	1,166,390.00
11.12.2025 21:30	85.9285	85.72	85.86	85.72	1,557,263.00
11.12.2025 22:00	85.77	85.23	85.75	85.23	1,711,409.00
11.12.2025 22:30	85.55	85.17	85.175	85.42	2,615,092.00
12.12.2025 16:30	86.265	85.56	85.71	86.22	106,635.00
12.12.2025 17:00	86.18	85.77	86.16	85.82	296,845.00
12.12.2025 17:30	85.95	85.47	85.84	85.57	516,632.00
12.12.2025 18:00	85.855	85.42	85.635	85.855	724,087.00
12.12.2025 18:30	85.985	85.78	85.88	85.86	918,055.00
12.12.2025 19:00	86.42	85.86	85.885	86.09	1,252,919.00
12.12.2025 19:30	86.4213	86.01	86.1	86.28	1,767,796.00
12.12.2025 20:00	86.62	86.225	86.28	86.35	1,828,383.00
12.12.2025 20:30	86.45	86.11	86.39	86.11	1,958,145.00
12.12.2025 21:00	86.243	86.05	86.12	86.17	2,041,922.00
12.12.2025 21:30	86.43	85.99	86.18	86.43	3,146,753.00
12.12.2025 22:00	86.7985	86.4	86.47	86.665	3,701,883.00
12.12.2025 22:30	86.72	85.87	86.71	85.88	4,095,903.00
15.12.2025 16:30	90	87.925	87.925	89.31	519,253.00
15.12.2025 17:00	89.9	88.38	89.7101	88.435	2,532,490.00
15.12.2025 17:30	88.175	87.39	88.175	87.585	3,077,715.00
15.12.2025 18:00	87.6	86.97	87.085	87.51	3,679,950.00
15.12.2025 18:30	87.47	87.08	87.46	87.415	3,912,083.00
15.12.2025 19:00	87.64	87.2264	87.45	87.29	5,180,714.00
15.12.2025 19:30	87.645	87.25	87.43	87.3666	5,363,156.00
15.12.2025 20:00	87.54	87	87.45	87.23	5,281,092.00
15.12.2025 20:30	87.32	87.165	87.22	87.26	4,019,144.00
15.12.2025 21:00	87.45	87.24	87.24	87.34	6,359,711.00
15.12.2025 21:30	87.61	87.3	87.39	87.53	5,454,104.00
15.12.2025 22:00	87.53	87.05	87.53	87.14	6,745,495.00
15.12.2025 22:30	87.35	86.55	87.11	86.55	10,070,927.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.12.2024	98.53	97.02	97.06	97.36	1,551,421.00
18.12.2024	97.80	93.97	97.75	94.12	1,961,456.00
19.12.2024	95.78	94.26	94.72	94.58	1,502,682.00
20.12.2024	96.32	93.93	94.25	95.89	3,022,643.00
23.12.2024	96.71	95.40	95.73	96.60	1,329,960.00
24.12.2024	97.17	96.05	96.13	96.91	541,735.00
26.12.2024	98.11	96.50	96.72	97.96	929,527.00
27.12.2024	97.68	96.13	97.51	96.97	714,314.00
30.12.2024	96.44	95.22	96.24	95.56	1,087,512.00
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