גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 30.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקמאי טכנולוג'יס

Akamai Technologies

מניה AKAM נאסד"ק USD

שער

73.93

שינוי

+1.26%

שינוי ב USD

0.92

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
15:30					0.00
15:40	73.215	73.215	73.215	73.215	0.00
15:50	73.45	73.45	73.45	73.45	11,186.00
16:00	74.255	74.255	74.255	74.255	20,312.00
16:10	74.49	74.49	74.49	74.49	15,050.00
16:20	74.35	74.35	74.35	74.35	25,685.00
16:30	74.15	74.15	74.15	74.15	18,728.00
16:40	74.44	74.44	74.44	74.44	19,373.00
16:50	74.31	74.31	74.31	74.31	11,554.00
17:00	74.38	74.38	74.38	74.38	7,069.00
17:10	74.5149	74.5149	74.5149	74.5149	10,254.00
17:20	74.5	74.5	74.5	74.5	8,438.00
17:30	74.815	74.815	74.815	74.815	11,461.00
17:40	74.755	74.755	74.755	74.755	9,774.00
17:50	74.625	74.625	74.625	74.625	9,932.00
18:00	74.8	74.8	74.8	74.8	6,102.00
18:10	74.84	74.84	74.84	74.84	13,274.00
18:20	75.19	75.19	75.19	75.19	23,240.00
18:30	75.12	75.12	75.12	75.12	12,496.00
18:40	74.89	74.89	74.89	74.89	24,763.00
18:50	74.8512	74.8512	74.8512	74.8512	10,219.00
19:00	74.8525	74.8525	74.8525	74.8525	7,640.00
19:10	74.67	74.67	74.67	74.67	16,417.00
19:20	74.74	74.74	74.74	74.74	7,432.00
19:30	74.97	74.97	74.97	74.97	12,919.00
19:40	74.98	74.98	74.98	74.98	11,232.00
19:50	74.59	74.59	74.59	74.59	13,324.00
20:00	74.575	74.575	74.575	74.575	15,622.00
20:10	74.595	74.595	74.595	74.595	4,432.00
20:20	74.48	74.48	74.48	74.48	21,074.00
20:30	74.44	74.44	74.44	74.44	20,771.00
20:40	74.37	74.37	74.37	74.37	17,346.00
20:50	74.275	74.275	74.275	74.275	23,819.00
21:00	74.355	74.355	74.355	74.355	37,988.00
21:10	74.13	74.13	74.13	74.13	26,378.00
21:20	74.34	74.34	74.34	74.34	6,821.00
21:30	74.125	74.125	74.125	74.125	11,575.00
21:40	74.225	74.225	74.225	74.225	24,231.00
21:50	74.11	74.11	74.11	74.11	23,509.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.10.2025 17:00	75.55	75.18	75.245	75.205	273,893.00
24.10.2025 17:30	75.505	75.15	75.17	75.48	364,399.00
24.10.2025 18:00	75.69	75.35	75.54	75.66	695,071.00
24.10.2025 18:30	75.8094	75.6	75.705	75.725	1,149,235.00
24.10.2025 19:00	75.79	75.53	75.735	75.5584	869,350.00
24.10.2025 19:30	75.77	75.58	75.6	75.77	769,739.00
24.10.2025 20:00	75.78	75.5904	75.75	75.755	1,050,348.00
24.10.2025 20:30	75.7168	75.53	75.655	75.63	1,233,232.00
24.10.2025 21:00	75.765	75.63	75.63	75.74	1,266,329.00
24.10.2025 21:30	75.82	75.725	75.74	75.79	1,123,706.00
24.10.2025 22:00	75.8	75.32	75.8	75.34	1,444,178.00
24.10.2025 22:30	75.44	75.005	75.32	75.06	2,266,364.00
27.10.2025 15:30	75.92	75.39	75.605	75.39	92,144.00
27.10.2025 16:00	76.05	75.49	75.54	76.05	203,971.00
27.10.2025 16:30	76.07	75.67	76.07	75.67	234,943.00
27.10.2025 17:00	75.71	75.56	75.665	75.7019	382,394.00
27.10.2025 17:30	75.71	75.521	75.705	75.565	479,739.00
27.10.2025 18:00	75.645	75.37	75.63	75.45	523,093.00
27.10.2025 18:30	75.695	75.49	75.5	75.607	403,591.00
27.10.2025 19:00	75.6	75.42	75.6	75.535	642,127.00
27.10.2025 19:30	75.72	75.55	75.55	75.67	554,494.00
27.10.2025 20:00	75.83	75.66	75.66	75.7895	801,839.00
27.10.2025 20:30	75.88	75.75	75.83	75.8	791,090.00
27.10.2025 21:00	75.925	75.83	75.85	75.835	1,192,453.00
27.10.2025 21:30	75.77	75.39	75.77	75.465	1,649,393.00
28.10.2025 15:30	75.425	74.94	75.425	75.12	44,895.00
28.10.2025 16:00	75.53	74.97	75.15	75.53	85,229.00
28.10.2025 16:30	75.68	75.33	75.53	75.6	137,358.00
28.10.2025 17:00	75.7682	75.59	75.65	75.69	190,618.00
28.10.2025 17:30	76.13	75.78	75.78	76.13	258,577.00
28.10.2025 18:00	76.125	75.86	76.125	75.96	305,611.00
28.10.2025 18:30	76.1225	75.925	76.04	76.03	463,538.00
28.10.2025 19:00	76.07	75.78	76.055	75.81	529,487.00
28.10.2025 19:30	76.0799	75.58	75.78	75.98	721,966.00
28.10.2025 20:00	76.04	75.705	76.005	75.705	1,132,570.00
28.10.2025 20:30	75.84	75.69	75.72	75.805	1,013,329.00
28.10.2025 21:00	75.85	75.56	75.85	75.735	1,340,376.00
28.10.2025 21:30	75.77	75.62	75.72	75.77	1,842,575.00
29.10.2025 15:30	75.305	74.364	75.305	74.364	66,544.00
29.10.2025 16:00	74.86	74.34	74.455	74.41	146,897.00
29.10.2025 16:30	74.7207	74.325	74.405	74.64	224,770.00
29.10.2025 17:00	74.84	74.615	74.69	74.75	259,466.00
29.10.2025 17:30	74.86	74.49	74.81	74.86	330,315.00
29.10.2025 18:00	74.9	74.62	74.75	74.74	498,468.00
29.10.2025 18:30	74.76	74.505	74.72	74.5068	496,735.00
29.10.2025 19:00	74.475	74.28	74.4	74.4	526,576.00
29.10.2025 19:30	74.4936	74.25	74.455	74.33	701,463.00
29.10.2025 20:00	74.48	74.16	74.48	74.24	852,557.00
29.10.2025 20:30	74.32	73.73	74.29	73.77	1,593,190.00
29.10.2025 21:00	73.8101	73.21	73.78	73.42	2,204,626.00
29.10.2025 21:30	73.42	72.96	73.35	72.98	2,347,427.00
30.10.2025 15:30	74.3	72.76	72.88	74.3	66,363.00
30.10.2025 16:00	74.57	74	74.28	74	168,478.00
30.10.2025 16:30	74.53	74.203	74.28	74.48	203,261.00
30.10.2025 17:00	74.825	74.43	74.5	74.67	211,968.00
30.10.2025 17:30	74.895	74.625	74.685	74.89	332,673.00
30.10.2025 18:00	75.19	74.79	74.85	75.19	456,873.00
30.10.2025 18:30	75.13	74.785	75.13	74.81	688,867.00
30.10.2025 19:00	75.08	74.62	74.71	75.025	785,131.00
30.10.2025 19:30	75.03	74.52	75.005	74.55	1,085,283.00
30.10.2025 20:00	74.65	74.44	74.575	74.5	909,732.00
30.10.2025 20:30	74.51	74.17	74.475	74.285	1,313,458.00
30.10.2025 21:00	74.37	74.09	74.3	74.2	2,030,775.00
30.10.2025 21:30	74.265	73.935	74.235	73.935	2,174,980.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.11.2024	101.06	99.84	100.50	100.04	1,747,771.00
05.11.2024	101.37	98.93	99.80	100.96	2,436,676.00
06.11.2024	105.26	102.82	103.35	104.71	2,178,763.00
07.11.2024	104.99	103.19	104.74	104.40	2,567,484.00
11.11.2024	92.18	89.77	91.65	91.07	3,310,817.00
12.11.2024	91.50	89.74	91.50	90.08	2,841,083.00
13.11.2024	90.16	88.50	89.21	88.75	2,396,267.00
14.11.2024	89.54	88.24	88.74	88.35	2,415,705.00
15.11.2024	89.56	86.78	88.86	87.43	2,615,659.00
18.11.2024	88.18	85.59	87.43	85.96	2,420,832.00
19.11.2024	87.42	84.70	84.85	87.36	2,369,893.00
20.11.2024	88.19	86.56	87.09	87.96	1,516,703.00
21.11.2024	91.20	88.00	88.42	91.08	2,064,766.00
22.11.2024	93.20	90.74	90.96	92.90	2,729,655.00
25.11.2024	94.90	93.05	93.82	94.64	2,929,036.00
26.11.2024	94.90	92.83	94.66	93.10	1,678,432.00
27.11.2024	94.53	93.12	93.38	93.86	1,540,881.00
29.11.2024	94.86	93.68	93.76	94.02	830,762.00
02.12.2024	98.70	95.35	95.50	97.93	3,118,661.00
03.12.2024	98.18	96.79	97.06	97.53	1,838,415.00
04.12.2024	99.03	97.22	97.53	98.30	1,514,494.00
05.12.2024	98.84	97.21	98.67	97.40	1,471,215.00
06.12.2024	99.22	97.79	98.08	98.06	1,467,700.00
09.12.2024	100.32	97.68	97.75	99.12	1,344,803.00
10.12.2024	99.60	97.76	99.12	98.78	1,272,594.00
11.12.2024	100.14	98.53	99.29	100.02	1,371,856.00
12.12.2024	100.39	99.00	99.19	100.00	1,269,877.00
13.12.2024	100.25	98.81	99.72	99.24	1,564,632.00
16.12.2024	99.83	97.20	98.41	97.30	1,523,397.00
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