גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 18:01

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקמאי טכנולוג'יס

Akamai Technologies

מניה AKAM נאסד"ק USD

שער

95.4699

שינוי

+2.51%

שינוי ב USD

2.34

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	94.735	94.735	94.735	94.735	0.00
16:50	95.01	95.01	95.01	95.01	61,774.00
17:00	94.6	94.6	94.6	94.6	59,121.00
17:10	94.89	94.89	94.89	94.89	51,937.00
17:20	94.9	94.9	94.9	94.9	41,202.00
17:30	95.255	95.255	95.255	95.255	57,516.00
17:40	95.24	95.24	95.24	95.24	46,858.00
17:50	95.6	95.6	95.6	95.6	52,801.00
18:00	95.47	95.47	95.47	95.47	39,081.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024 17:00	94.09	93.085	93.97	93.79	13,079,202.00
10.05.2024 17:30	94.61	93.05	93.765	94.205	13,833,724.00
10.05.2024 18:00	94.8	93.88	94.29	94.12	16,998,172.00
10.05.2024 18:30	94.705	94.1	94.22	94.175	19,336,428.00
10.05.2024 19:00	94.165	91.995	94.165	92.05	35,280,924.00
10.05.2024 19:30	93.075	91.775	92.02	92.94	37,900,660.00
10.05.2024 20:00	93.0499	91.57	92.93	91.67	29,293,151.00
10.05.2024 20:30	91.7199	91.16	91.7199	91.16	39,071,714.00
10.05.2024 21:00	91.72	91.1	91.26	91.12	54,551,182.00
10.05.2024 21:30	91.279	91.085	91.12	91.1	36,358,495.00
10.05.2024 22:00	91.43	90.93	90.99	91.115	46,353,061.00
10.05.2024 22:30	91.3	90.555	91.14	91.3	50,747,324.00
13.05.2024 16:30	93.02	91.47	91.47	92.98	1,144,664.00
13.05.2024 17:00	93.47	92.85	93.07	93.3	2,399,613.00
13.05.2024 17:30	94.175	93.16	93.245	94.175	2,835,014.00
13.05.2024 18:00	94.27	93.5644	94.23	93.99	3,581,833.00
13.05.2024 18:30	93.93	93.23	93.9	93.4	6,732,150.00
13.05.2024 19:00	93.88	93.4572	93.46	93.59	6,622,087.00
13.05.2024 19:30	93.72	93.55	93.56	93.62	6,771,008.00
13.05.2024 20:00	93.83	93.55	93.62	93.83	6,560,521.00
13.05.2024 20:30	94	93.78	93.9201	93.96	8,962,238.00
13.05.2024 21:00	94.16	93.84	93.96	94.115	11,495,456.00
13.05.2024 21:30	94.55	94.09	94.13	94.24	10,117,783.00
13.05.2024 22:00	94.3	93.75	94.22	94.255	10,636,527.00
13.05.2024 22:30	94.715	94.1	94.255	94.19	12,213,229.00
14.05.2024 16:30	94.6	93.207	94.3	93.515	554,655.00
14.05.2024 17:00	94.1674	93.36	93.635	93.67	1,377,412.00
14.05.2024 17:30	93.87	93.27	93.69	93.27	1,626,738.00
14.05.2024 18:00	93.24	92.76	93.24	92.925	2,322,721.00
14.05.2024 18:30	93.02	92.42	92.895	92.4474	4,046,920.00
14.05.2024 19:00	92.88	92.415	92.455	92.64	4,133,078.00
14.05.2024 19:30	92.615	92.33	92.61	92.48	3,627,753.00
14.05.2024 20:00	92.72	92.45	92.48	92.555	5,980,944.00
14.05.2024 20:30	92.785	92.535	92.57	92.54	5,617,239.00
14.05.2024 21:00	92.56	92.09	92.54	92.09	7,990,481.00
14.05.2024 21:30	92.64	92.195	92.29	92.435	6,388,177.00
14.05.2024 22:00	92.44	92.085	92.44	92.385	6,664,222.00
14.05.2024 22:30	93.205	92.35	92.47	93.14	8,168,871.00
15.05.2024 16:30	95.01	94.36	94.84	94.65	509,803.00
15.05.2024 17:00	95.37	94.78	94.78	95.36	1,115,098.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.05.2023	87.09	85.35	85.50	86.87	1,207,816.00
17.05.2023	87.36	86.42	86.70	86.77	1,560,984.00
18.05.2023	87.91	86.26	86.52	87.77	1,172,314.00
19.05.2023	88.33	87.25	87.81	87.27	1,477,299.00
22.05.2023	88.32	87.22	87.50	87.95	1,011,031.00
23.05.2023	88.27	87.18	87.70	87.27	591,477.00
24.05.2023	87.96	86.31	86.73	87.64	1,074,095.00
25.05.2023	89.36	87.84	88.17	89.06	1,777,672.00
26.05.2023	90.67	89.07	89.18	90.57	1,177,229.00
30.05.2023	92.72	91.06	91.06	92.11	1,744,287.00
31.05.2023	92.89	91.53	91.55	92.12	3,102,135.00
01.06.2023	92.10	91.29	91.89	91.45	1,356,269.00
02.06.2023	93.35	92.00	92.00	93.28	620,200.00
05.06.2023	94.19	92.51	92.88	93.84	1,518,805.00
06.06.2023	93.82	92.93	93.82	93.31	1,094,608.00
07.06.2023	93.88	92.76	93.55	92.88	1,145,386.00
08.06.2023	93.80	92.49	93.80	92.62	953,566.00
09.06.2023	93.24	91.88	92.50	92.48	1,362,187.00
12.06.2023	92.59	91.61	92.43	92.39	1,568,935.00
13.06.2023	92.96	91.57	92.80	91.77	1,271,742.00
14.06.2023	92.28	91.06	91.74	91.99	1,270,397.00
15.06.2023	92.51	91.18	91.18	92.07	1,374,761.00
20.06.2023	91.91	90.25	91.20	90.68	1,767,584.00
21.06.2023	90.49	87.81	90.24	88.07	1,941,068.00
22.06.2023	88.37	86.94	87.64	88.26	1,236,363.00
23.06.2023	88.94	87.54	87.78	88.63	1,689,029.00
26.06.2023	88.89	88.17	88.37	88.45	1,059,599.00
27.06.2023	89.88	88.54	88.67	89.35	1,202,806.00
28.06.2023	89.35	88.56	89.22	89.05	1,099,175.00
29.06.2023	89.26	88.40	88.66	89.19	1,066,270.00
30.06.2023	90.77	89.48	90.00	89.87	1,378,335.00
03.07.2023	91.39	89.44	89.61	91.32	813,245.00
05.07.2023	90.84	90.06	90.60	90.22	1,216,782.00
06.07.2023	89.70	88.90	89.35	89.50	1,208,234.00
07.07.2023	90.49	89.08	89.21	89.77	817,317.00
10.07.2023	90.93	89.40	89.51	90.83	1,098,942.00
11.07.2023	91.38	90.57	91.00	90.94	1,401,723.00
12.07.2023	91.93	90.39	91.93	91.03	1,323,351.00
13.07.2023	93.68	91.34	91.53	93.03	1,101,932.00
14.07.2023	93.06	91.99	92.81	92.32	1,030,468.00
17.07.2023	92.89	92.14	92.18	92.46	638,166.00
18.07.2023	93.89	92.00	92.30	93.80	1,319,162.00
19.07.2023	94.80	93.71	93.84	93.98	1,260,483.00
20.07.2023	93.33	91.72	93.23	92.18	1,582,302.00
21.07.2023	93.06	91.94	92.77	92.38	1,612,089.00
24.07.2023	92.87	92.00	92.55	92.80	778,726.00
25.07.2023	93.77	92.86	92.89	93.57	771,026.00
26.07.2023	94.33	93.32	93.41	94.19	1,001,198.00
27.07.2023	95.36	93.68	95.00	93.99	1,131,566.00
28.07.2023	95.22	94.26	94.84	94.64	898,354.00
31.07.2023	95.21	94.13	94.23	94.50	846,128.00
01.08.2023	94.74	93.75	93.91	94.02	670,604.00
02.08.2023	93.20	92.26	93.20	92.42	878,684.00
03.08.2023	93.16	91.84	92.44	92.74	850,895.00
04.08.2023	93.48	92.36	93.34	92.63	1,272,268.00
07.08.2023	95.88	92.73	92.97	95.33	2,080,539.00
08.08.2023	95.29	93.56	94.37	94.95	2,505,218.00
09.08.2023	107.47	101.08	101.50	102.99	5,617,110.00
10.08.2023	104.17	102.08	103.70	103.95	2,446,064.00
11.08.2023	104.52	103.15	103.94	104.34	1,372,283.00
14.08.2023	104.00	103.09	104.00	103.95	1,429,749.00
15.08.2023	103.70	101.66	102.42	103.11	2,595,907.00
16.08.2023	102.92	101.52	102.50	101.68	5,438,954.00
17.08.2023	102.03	99.75	101.73	100.21	2,361,051.00
18.08.2023	101.48	99.21	99.53	100.90	1,603,471.00
21.08.2023	101.59	100.34	101.00	100.59	1,189,000.00
22.08.2023	101.99	100.94	100.98	101.23	1,126,381.00
23.08.2023	102.65	101.11	101.83	102.44	1,103,892.00
24.08.2023	102.90	101.63	102.63	101.65	1,233,864.00
25.08.2023	103.22	101.80	102.30	102.82	1,406,689.00
28.08.2023	103.71	102.83	103.00	103.22	864,696.00
29.08.2023	104.40	103.03	103.23	104.40	1,356,049.00
30.08.2023	104.94	103.78	104.21	104.64	1,257,822.00
31.08.2023	105.62	104.87	105.00	105.09	1,970,133.00
01.09.2023	105.97	105.24	105.75	105.35	1,048,660.00
05.09.2023	105.49	104.43	104.65	104.55	1,476,430.00
06.09.2023	105.13	103.58	104.51	103.80	1,197,668.00
07.09.2023	106.14	103.64	104.10	104.07	2,798,941.00
08.09.2023	105.31	103.94	103.99	104.68	1,933,878.00
11.09.2023	106.21	104.66	105.87	104.75	1,515,372.00
12.09.2023	105.34	103.93	104.20	104.01	1,325,091.00
13.09.2023	104.94	103.88	104.39	104.79	3,493,371.00
14.09.2023	105.95	104.86	105.05	105.52	1,941,266.00
15.09.2023	106.06	104.34	105.67	104.50	2,764,084.00
18.09.2023	105.85	103.83	103.92	105.59	2,003,007.00
19.09.2023	106.63	105.08	105.36	106.62	2,250,628.00
20.09.2023	109.05	106.85	107.09	108.49	3,413,312.00
21.09.2023	108.85	106.70	107.66	107.93	3,854,868.00
22.09.2023	108.39	107.13	108.29	107.55	2,311,361.00
25.09.2023	107.92	107.14	107.29	107.61	1,795,188.00
26.09.2023	108.14	105.72	107.04	106.25	2,284,799.00
27.09.2023	107.67	106.36	106.67	106.96	1,959,887.00
28.09.2023	107.94	106.19	106.59	107.04	1,401,311.00
29.09.2023	107.67	106.47	107.00	106.54	1,188,956.00
02.10.2023	107.48	105.83	106.73	106.83	1,236,099.00
03.10.2023	106.61	105.08	106.39	105.62	1,231,170.00
04.10.2023	106.82	105.83	105.84	106.54	1,367,853.00
05.10.2023	106.85	105.30	106.54	105.66	1,041,917.00
06.10.2023	106.81	103.79	104.76	105.76	1,350,100.00
09.10.2023	106.15	104.60	105.20	105.73	1,212,015.00
10.10.2023	108.52	105.49	105.62	108.19	1,949,410.00
11.10.2023	109.24	107.60	108.57	108.37	1,608,357.00
12.10.2023	108.96	107.05	108.61	107.66	870,092.00
13.10.2023	108.16	105.87	107.65	106.61	1,367,664.00
16.10.2023	107.67	106.35	106.93	107.38	862,340.00
17.10.2023	108.32	107.18	107.30	107.64	1,193,655.00
18.10.2023	108.28	106.88	107.03	107.11	999,512.00
19.10.2023	108.65	106.21	107.34	106.99	1,727,334.00
20.10.2023	107.25	103.89	107.07	104.02	2,112,975.00
23.10.2023	104.42	103.30	103.84	103.48	1,164,553.00
24.10.2023	104.92	103.33	104.16	104.27	1,426,640.00
25.10.2023	104.27	102.26	103.88	102.61	1,215,102.00
26.10.2023	103.50	101.14	103.14	101.85	1,161,640.00
27.10.2023	102.59	101.45	101.59	102.01	842,538.00
30.10.2023	103.34	101.70	102.83	102.57	1,077,508.00
31.10.2023	103.68	102.54	102.96	103.33	1,104,743.00
01.11.2023	104.10	103.10	103.39	103.89	1,034,786.00
02.11.2023	105.60	104.11	104.11	105.27	1,605,453.00
03.11.2023	108.52	105.65	105.89	108.50	1,984,808.00
06.11.2023	108.50	107.77	108.47	108.44	1,693,092.00
07.11.2023	111.32	108.75	109.50	108.86	3,216,383.00
08.11.2023	111.80	107.61	109.62	110.56	3,951,498.00
09.11.2023	110.80	109.16	110.56	109.79	1,948,621.00
10.11.2023	110.97	109.53	110.19	110.77	1,305,793.00
13.11.2023	111.27	110.20	110.51	110.98	1,042,860.00
14.11.2023	112.43	111.38	112.00	112.12	1,688,705.00
15.11.2023	112.79	111.79	112.50	112.06	1,209,765.00
16.11.2023	112.60	111.31	112.00	111.37	1,874,487.00
17.11.2023	112.38	111.29	111.47	112.37	1,100,543.00
20.11.2023	112.96	111.99	112.09	112.47	958,847.00
21.11.2023	113.48	112.14	112.56	113.13	1,177,075.00
22.11.2023	114.16	113.26	113.49	113.57	714,484.00
24.11.2023	113.84	112.93	113.50	113.65	435,621.00
27.11.2023	114.01	113.21	113.67	113.75	986,239.00
28.11.2023	114.67	113.30	113.30	114.65	1,502,258.00
29.11.2023	116.08	114.83	114.83	115.70	1,685,877.00
30.11.2023	116.10	114.62	115.78	115.53	2,836,533.00
01.12.2023	116.33	114.34	115.63	116.03	1,264,073.00
04.12.2023	116.88	115.45	115.45	115.90	848,252.00
05.12.2023	115.70	114.87	115.33	115.64	932,933.00
06.12.2023	116.24	114.43	116.01	114.47	849,358.00
07.12.2023	115.52	114.15	114.78	114.93	1,463,356.00
08.12.2023	114.92	114.01	114.37	114.41	1,129,623.00
11.12.2023	115.03	114.15	114.41	114.72	1,164,866.00
12.12.2023	115.77	114.53	114.56	115.33	1,232,816.00
13.12.2023	117.51	115.26	115.66	117.50	1,699,559.00
14.12.2023	119.66	117.49	117.65	118.33	2,500,482.00
15.12.2023	119.28	117.79	118.45	119.14	2,888,833.00
18.12.2023	120.06	118.86	119.48	119.94	1,088,498.00
19.12.2023	120.61	119.59	120.23	120.18	1,537,512.00
20.12.2023	120.50	119.20	120.18	119.40	965,752.00
21.12.2023	120.11	118.82	119.90	119.49	1,326,407.00
22.12.2023	120.18	119.27	119.88	119.62	975,892.00
26.12.2023	119.82	119.31	119.54	119.48	715,968.00
27.12.2023	119.92	118.62	119.50	119.01	1,125,794.00
28.12.2023	119.38	118.95	119.25	119.02	566,179.00
29.12.2023	119.09	117.66	118.92	118.35	771,945.00
02.01.2024	117.42	116.38	117.14	116.88	1,199,429.00
03.01.2024	116.90	115.69	116.60	116.31	1,222,847.00
04.01.2024	116.37	114.61	116.09	114.63	1,083,348.00
05.01.2024	115.21	114.10	114.64	114.33	1,333,641.00
08.01.2024	116.04	114.64	114.64	115.99	760,490.00
09.01.2024	116.56	115.51	115.84	115.70	858,065.00
10.01.2024	116.32	115.34	115.60	116.08	699,775.00
11.01.2024	117.24	115.50	116.10	117.09	532,598.00
12.01.2024	118.67	117.44	117.95	118.10	1,080,936.00
16.01.2024	118.92	117.35	117.58	118.47	1,334,321.00
17.01.2024	118.47	117.67	118.12	117.71	752,873.00
18.01.2024	119.56	117.96	118.16	119.33	1,491,264.00
19.01.2024	120.68	119.23	119.64	120.35	1,699,792.00
22.01.2024	122.19	121.06	121.41	121.86	1,474,941.00
23.01.2024	123.27	121.66	122.15	123.23	1,323,603.00
24.01.2024	125.50	123.62	123.99	123.76	2,627,314.00
25.01.2024	124.17	122.31	123.95	123.69	1,950,025.00
26.01.2024	123.94	122.90	123.78	123.06	769,474.00
29.01.2024	124.58	121.83	122.66	124.53	1,382,229.00
30.01.2024	125.10	124.09	124.63	124.66	1,983,783.00
31.01.2024	124.62	122.65	124.50	123.27	1,404,686.00
01.02.2024	124.44	122.93	123.46	124.04	1,248,060.00
02.02.2024	124.57	122.68	124.17	124.33	1,338,863.00
05.02.2024	125.20	122.64	123.96	124.61	1,367,724.00
06.02.2024	125.11	123.64	125.00	124.48	1,202,633.00
07.02.2024	125.90	124.15	125.05	125.57	1,195,563.00
08.02.2024	127.33	125.06	125.09	126.78	1,563,635.00
09.02.2024	129.17	126.98	128.05	128.32	1,703,929.00
12.02.2024	128.62	126.96	128.55	128.15	1,975,084.00
13.02.2024	126.78	124.27	125.52	125.09	3,005,408.00
14.02.2024	122.00	113.81	119.12	114.80	7,058,428.00
15.02.2024	114.67	111.03	114.20	111.57	4,002,969.00
16.02.2024	112.11	108.86	111.05	109.18	3,364,656.00
20.02.2024	109.43	108.14	108.60	108.36	2,390,207.00
21.02.2024	108.28	107.00	107.80	107.16	2,616,971.00
22.02.2024	108.71	106.57	108.47	106.94	3,429,514.00
23.02.2024	109.13	107.35	107.69	108.17	1,417,652.00
26.02.2024	109.49	107.51	108.11	108.07	1,932,038.00
27.02.2024	108.44	107.15	108.20	107.76	1,469,979.00
28.02.2024	108.46	107.49	107.66	108.16	973,395.00
29.02.2024	111.07	108.59	108.92	110.92	2,831,847.00
01.03.2024	111.60	109.66	110.55	110.24	2,280,673.00
04.03.2024	111.53	109.90	110.44	110.76	1,260,647.00
05.03.2024	111.80	109.35	110.50	109.37	1,632,821.00
06.03.2024	110.83	109.27	110.29	110.16	1,489,463.00
07.03.2024	113.14	110.69	111.84	112.83	2,504,433.00
08.03.2024	113.36	110.42	112.40	111.01	2,160,173.00
11.03.2024	111.79	109.94	110.74	110.03	2,469,714.00
12.03.2024	110.55	109.14	109.65	109.76	2,155,856.00
13.03.2024	110.79	109.47	109.66	109.53	1,451,277.00
14.03.2024	109.89	108.30	109.58	108.95	1,392,620.00
15.03.2024	108.90	107.15	108.28	107.25	2,957,758.00
18.03.2024	108.90	107.25	107.47	107.87	1,528,723.00
19.03.2024	107.85	106.81	107.32	107.79	1,326,834.00
20.03.2024	109.64	107.70	107.85	109.60	1,808,997.00
21.03.2024	110.18	109.06	109.67	109.15	1,123,149.00
22.03.2024	109.96	108.55	109.93	108.97	945,806.00
25.03.2024	109.48	108.35	108.61	108.56	1,199,693.00
26.03.2024	109.11	107.87	108.91	108.02	849,203.00
27.03.2024	109.67	108.44	108.70	109.63	1,109,458.00
28.03.2024	110.14	108.51	109.56	108.76	1,411,405.00
01.04.2024	109.98	108.76	108.77	109.33	1,062,977.00
02.04.2024	108.74	107.33	108.66	107.38	1,123,398.00
03.04.2024	107.91	106.22	107.19	107.08	1,183,305.00
04.04.2024	108.18	105.83	107.72	105.99	1,172,124.00
05.04.2024	106.88	105.78	105.78	106.24	919,098.00
08.04.2024	106.69	105.62	106.23	105.82	1,001,382.00
09.04.2024	107.60	105.74	106.14	107.57	1,232,788.00
10.04.2024	107.12	104.02	106.31	104.38	1,183,856.00
11.04.2024	106.11	104.07	104.38	105.09	1,363,879.00
12.04.2024	104.39	102.94	104.33	103.47	1,025,467.00
15.04.2024	104.44	101.90	103.87	102.22	1,560,482.00
16.04.2024	102.33	101.07	102.16	101.33	935,684.00
17.04.2024	102.25	100.27	101.36	100.34	1,303,511.00
18.04.2024	101.39	100.02	100.80	100.73	1,388,081.00
19.04.2024	101.72	100.45	100.69	101.50	1,312,942.00
22.04.2024	101.94	100.53	101.61	100.88	1,157,322.00
23.04.2024	102.11	101.12	101.35	101.73	970,796.00
24.04.2024	102.60	101.71	101.72	102.19	996,750.00
25.04.2024	102.16	100.29	101.62	101.79	1,136,756.00
26.04.2024	102.62	101.66	102.18	101.68	820,083.00
29.04.2024	102.82	101.62	101.71	101.78	705,175.00
30.04.2024	101.75	100.68	101.16	100.93	1,661,855.00
01.05.2024	102.39	100.74	101.01	100.90	766,022.00
02.05.2024	101.01	97.71	101.01	99.74	1,941,120.00
03.05.2024	100.91	98.72	100.61	99.67	1,723,830.00
06.05.2024	101.36	100.09	100.09	101.08	1,135,616.00
07.05.2024	101.84	101.03	101.73	101.67	929,108.00
08.05.2024	102.16	100.89	101.37	102.12	1,687,875.00
09.05.2024	102.65	101.54	102.10	102.46	3,407,903.00
10.05.2024	94.82	90.53	94.20	91.19	9,716,613.00
13.05.2024	94.73	91.39	91.47	94.32	3,450,122.00
14.05.2024	94.60	92.06	94.30	93.13	2,492,754.00

צרו איתנו קשר *5988