גלובס פיננסי

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 15.04.2026

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:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	91.72	91.72	91.72	91.72	0.00
16:50	91.995	91.995	91.995	91.995	137,075.00
17:00	92.26	92.26	92.26	92.26	155,884.00
17:10	91.83	91.83	91.83	91.83	102,593.00
17:20	92.36	92.36	92.36	92.36	70,261.00
17:30	91.95	91.95	91.95	91.95	50,480.00
17:40	91.845	91.845	91.845	91.845	55,942.00
17:50	91.83	91.83	91.83	91.83	61,994.00
18:00	91.36	91.36	91.36	91.36	66,769.00
18:10	91.19	91.19	91.19	91.19	104,847.00
18:20	91.47	91.47	91.47	91.47	99,332.00
18:30	91.5075	91.5075	91.5075	91.5075	20,756.00
18:40	91.43	91.43	91.43	91.43	32,661.00
18:50	91.72	91.72	91.72	91.72	21,564.00
19:00	91.57	91.57	91.57	91.57	57,663.00
19:10	91.115	91.115	91.115	91.115	34,888.00
19:20	91.33	91.33	91.33	91.33	36,732.00
19:30	91.34	91.34	91.34	91.34	19,602.00
19:40	91.27	91.27	91.27	91.27	29,713.00
19:50	90.79	90.79	90.79	90.79	30,408.00
20:00	90.76	90.76	90.76	90.76	57,883.00
20:10	90.88	90.88	90.88	90.88	47,414.00
20:20	90.595	90.595	90.595	90.595	36,757.00
20:30	90.795	90.795	90.795	90.795	41,183.00
20:40	90.885	90.885	90.885	90.885	48,777.00
20:50	90.54	90.54	90.54	90.54	29,215.00
21:00	90.45	90.45	90.45	90.45	37,581.00
21:10	90.4	90.4	90.4	90.4	37,170.00
21:20	90.82	90.82	90.82	90.82	59,983.00
21:30	90.69	90.69	90.69	90.69	19,469.00
21:40	90.84	90.84	90.84	90.84	21,888.00
21:50	91.64	91.64	91.64	91.64	85,316.00
22:00	91.595	91.595	91.595	91.595	42,218.00
22:10	91.82	91.82	91.82	91.82	61,406.00
22:20	91.32	91.32	91.32	91.32	61,556.00
22:30	90.98	90.98	90.98	90.98	41,287.00
22:40	91.0985	91.0985	91.0985	91.0985	74,230.00
22:50	90.731	90.731	90.731	90.731	86,551.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.04.2026 17:00	103.74	99.28	103.7	99.28	3,278,741.00
10.04.2026 17:30	99.51	95.865	99	97.635	7,048,813.00
10.04.2026 18:00	98.5499	95.2475	98.5499	95.335	16,558,898.00
10.04.2026 18:30	96.71	94.72	95.57	94.72	27,870,492.00
10.04.2026 19:00	95.3	93.665	94.965	94.76	28,719,092.00
10.04.2026 19:30	95.185	93.66	94.53	93.84	34,970,270.00
10.04.2026 20:00	94.17	92.54	94.17	93.08	40,652,241.00
10.04.2026 20:30	93.23	92.59	92.94	92.9575	49,861,945.00
10.04.2026 21:00	93.825	91.6	92.98	92.4875	49,033,834.00
10.04.2026 21:30	92.63	90.955	92.63	90.955	58,121,025.00
10.04.2026 22:00	93.355	90.5915	90.9799	92.15	55,499,063.00
10.04.2026 22:30	92.455	90.89	92.295	91.35	47,280,315.00
13.04.2026 16:30	96.14	91.735	91.735	95.89	2,114,031.00
13.04.2026 17:00	97.73	96.0501	96.14	97.29	3,754,653.00
13.04.2026 17:30	97.51	95.84	97.305	95.84	4,364,820.00
13.04.2026 18:00	95.785	94.78	95.57	94.79	6,072,569.00
13.04.2026 18:30	96.22	94.795	94.795	95.71	9,058,879.00
13.04.2026 19:00	95.75	95.065	95.75	95.4	7,883,434.00
13.04.2026 19:30	96.125	95.41	95.665	96.125	7,113,497.00
13.04.2026 20:00	96.27	95.66	96.075	95.84	7,368,777.00
13.04.2026 20:30	96.12	95.19	95.86	95.23	8,945,158.00
13.04.2026 21:00	95.805	95.215	95.215	95.645	14,839,725.00
13.04.2026 21:30	95.915	95.33	95.475	95.57	14,936,599.00
13.04.2026 22:00	95.76	95.09	95.76	95.4	14,362,173.00
13.04.2026 22:30	95.37	94.63	95.37	94.91	13,316,395.00
14.04.2026 16:30	95.42	91.3475	95.42	91.3475	988,097.00
14.04.2026 17:00	92	90.165	91.65	91.92	3,758,623.00
14.04.2026 17:30	91.96	90.86	91.895	90.96	4,579,937.00
14.04.2026 18:00	91.09	90.1038	90.755	90.41	5,622,674.00
14.04.2026 18:30	90.62	89.87	90.46	89.87	11,589,012.00
14.04.2026 19:00	90.07	89.555	89.96	89.895	17,354,778.00
14.04.2026 19:30	90.075	89.48	89.908	89.55	21,718,288.00
14.04.2026 20:00	89.61	89.1	89.58	89.555	21,586,287.00
14.04.2026 20:30	90.5682	89.56	89.56	90.23	32,513,885.00
14.04.2026 21:00	90.28	89.52	90.28	89.5982	29,974,429.00
14.04.2026 21:30	89.88	89.505	89.57	89.84	23,971,281.00
14.04.2026 22:00	90	89.23	90	89.635	29,670,284.00
14.04.2026 22:30	89.52	88.7416	89.41	88.855	35,349,702.00
15.04.2026 16:30	92.785	89.8	89.8	92.595	1,323,534.00
15.04.2026 17:00	92.62	91.83	92.61	92.145	2,306,652.00
15.04.2026 17:30	92.04	91.14	92.02	91.14	2,519,742.00
15.04.2026 18:00	91.64	91.19	91.19	91.395	2,949,872.00
15.04.2026 18:30	91.82	91.31	91.45	91.4301	3,596,345.00
15.04.2026 19:00	91.53	90.96	91.45	91.53	3,814,979.00
15.04.2026 19:30	91.37	90.57	91.37	90.87	5,623,750.00
15.04.2026 20:00	90.965	90.54	90.82	90.74	6,418,832.00
15.04.2026 20:30	90.895	90.37	90.69	90.48	10,362,642.00
15.04.2026 21:00	90.985	90.39	90.45	90.725	13,126,180.00
15.04.2026 21:30	91.74	90.65	90.725	91.66	12,770,034.00
15.04.2026 22:00	91.86	90.77	91.68	91.08	11,692,699.00
15.04.2026 22:30	91.11	90.27	90.94	90.29	13,652,815.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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