גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16.12.2025

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	87.14	87.14	87.14	87.14	0.00
16:50	86.755	86.755	86.755	86.755	23,405.00
17:00	86.685	86.685	86.685	86.685	28,891.00
17:10	86.52	86.52	86.52	86.52	33,242.00
17:20	86.91	86.91	86.91	86.91	13,196.00
17:30	86.45	86.45	86.45	86.45	16,857.00
17:40	86.08	86.08	86.08	86.08	24,381.00
17:50	86.085	86.085	86.085	86.085	15,344.00
18:00	86.2246	86.2246	86.2246	86.2246	16,224.00
18:10	86.22	86.22	86.22	86.22	24,757.00
18:20	86.01	86.01	86.01	86.01	17,570.00
18:30	85.91	85.91	85.91	85.91	17,970.00
18:40	86.27	86.27	86.27	86.27	36,841.00
18:50	86.285	86.285	86.285	86.285	11,199.00
19:00	86.55	86.55	86.55	86.55	24,803.00
19:10	86.765	86.765	86.765	86.765	35,993.00
19:20	86.93	86.93	86.93	86.93	23,894.00
19:30	86.83	86.83	86.83	86.83	30,142.00
19:40	86.995	86.995	86.995	86.995	25,207.00
19:50	86.79	86.79	86.79	86.79	12,842.00
20:00	87.13	87.13	87.13	87.13	21,983.00
20:10	86.89	86.89	86.89	86.89	17,989.00
20:20	86.985	86.985	86.985	86.985	16,627.00
20:30	87.01	87.01	87.01	87.01	16,961.00
20:40	87.16	87.16	87.16	87.16	22,029.00
20:50	87.59	87.59	87.59	87.59	19,721.00
21:00	87.17	87.17	87.17	87.17	54,077.00
21:10	86.93	86.93	86.93	86.93	18,468.00
21:20	87.1	87.1	87.1	87.1	23,448.00
21:30	87.335	87.335	87.335	87.335	19,479.00
21:40	87.48	87.48	87.48	87.48	13,663.00
21:50	87.57	87.57	87.57	87.57	18,422.00
22:00	87.495	87.495	87.495	87.495	19,908.00
22:10	87.5	87.5	87.5	87.5	19,002.00
22:20	87.62	87.62	87.62	87.62	33,579.00
22:30	87.7	87.7	87.7	87.7	53,149.00
22:40	87.8	87.8	87.8	87.8	38,874.00
22:50	87.73	87.73	87.73	87.73	32,481.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
16.12.2025 16:30	87.14	86.56	86.56	86.74	109,161.00
16.12.2025 17:00	86.91	86.21	86.5804	86.25	312,378.00
16.12.2025 17:30	86.405	86	86.35	86.18	460,821.00
16.12.2025 18:00	86.31	85.81	86.16	85.92	717,379.00
16.12.2025 18:30	86.62	85.855	85.925	86.6	1,014,599.00
16.12.2025 19:00	87.07	86.65	86.65	86.855	1,570,563.00
16.12.2025 19:30	87.23	86.735	87	86.972	1,935,956.00
16.12.2025 20:00	87.01	86.82	86.975	86.91	1,894,007.00
16.12.2025 20:30	87.59	86.9262	86.9262	87	2,444,832.00
16.12.2025 21:00	87.41	86.86	87.02	87.35	3,015,301.00
16.12.2025 21:30	87.65	87.39	87.39	87.48	3,073,289.00
16.12.2025 22:00	87.765	87.49	87.49	87.67	2,584,731.00
16.12.2025 22:30	87.8673	87.58	87.665	87.74	4,873,514.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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