גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:35

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	79.755	79.755	79.755	79.755	0.00
16:50	79.405	79.405	79.405	79.405	17,032.00
17:00	79.625	79.625	79.625	79.625	27,499.00
17:10	79.67	79.67	79.67	79.67	23,533.00
17:20	79.916	79.916	79.916	79.916	18,853.00
17:30	79.72	79.72	79.72	79.72	96,880.00
17:40	79.595	79.595	79.595	79.595	18,793.00
17:50	79.57	79.57	79.57	79.57	25,455.00
18:00	79.67	79.67	79.67	79.67	18,398.00
18:10	79.8	79.8	79.8	79.8	23,947.00
18:20	79.565	79.565	79.565	79.565	17,510.00
18:30	80.04	80.04	80.04	80.04	21,916.00
18:40	80.27	80.27	80.27	80.27	19,010.00
18:50	80.37	80.37	80.37	80.37	37,878.00
19:00	80.44	80.44	80.44	80.44	21,185.00
19:10	80.42	80.42	80.42	80.42	32,892.00
19:20	80.795	80.795	80.795	80.795	12,756.00
19:30	80.8	80.8	80.8	80.8	15,498.00
19:40	80.72	80.72	80.72	80.72	13,787.00
19:50	80.38	80.38	80.38	80.38	12,608.00
20:00	80.21	80.21	80.21	80.21	52,732.00
20:10	79.937	79.937	79.937	79.937	17,103.00
20:20	79.92	79.92	79.92	79.92	13,541.00
20:30	80.05	80.05	80.05	80.05	9,818.00
20:40	80.295	80.295	80.295	80.295	15,177.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	80.22	79.6816	80.1	79.6816	232,382.00
27.06.2025 17:30	79.92	79.7	79.7	79.735	441,829.00
27.06.2025 18:00	79.99	79.705	79.705	79.77	651,389.00
27.06.2025 18:30	79.905	79.77	79.77	79.77	1,081,974.00
27.06.2025 19:00	79.93	79.62	79.775	79.84	1,997,667.00
27.06.2025 19:30	79.88	79.675	79.83	79.81	2,615,561.00
27.06.2025 20:00	79.83	79.735	79.8	79.74	2,415,021.00
27.06.2025 20:30	79.815	79.18	79.77	79.28	3,691,757.00
27.06.2025 21:00	79.49	79.14	79.28	79.14	4,193,796.00
27.06.2025 21:30	79.2	78.83	79.09	78.83	5,764,967.00
27.06.2025 22:00	79.34	78.77	78.855	79.26	6,433,011.00
27.06.2025 22:30	79.62	79.1075	79.27	79.62	5,415,268.00
30.06.2025 16:30	79.88	79.2018	79.575	79.6	301,440.00
30.06.2025 17:00	80.12	79.545	79.55	80.12	675,030.00
30.06.2025 17:30	80.08	79.81	80.06	79.98	520,977.00
30.06.2025 18:00	80.25	79.925	80.015	79.925	739,558.00
30.06.2025 18:30	80.15	79.745	79.9696	79.8	1,015,874.00
30.06.2025 19:00	79.82	79.535	79.79	79.6	1,447,253.00
30.06.2025 19:30	79.7294	79.4775	79.68	79.4775	1,577,783.00
30.06.2025 20:00	79.58	79.42	79.475	79.58	2,252,080.00
30.06.2025 20:30	79.6838	79.48	79.585	79.54	2,260,913.00
30.06.2025 21:00	79.6314	79.44	79.54	79.56	2,829,939.00
30.06.2025 21:30	79.76	79.505	79.5382	79.7	3,414,213.00
30.06.2025 22:00	79.765	79.64	79.73	79.72	3,803,539.00
30.06.2025 22:30	79.89	79.535	79.64	79.77	4,024,254.00
01.07.2025 16:30	79.86	79.28	79.65	79.5496	80,547.00
01.07.2025 17:00	79.965	79.56	79.56	79.58	283,228.00
01.07.2025 17:30	79.74	79.54	79.67	79.6609	528,262.00
01.07.2025 18:00	80.19	79.5	79.64	80.19	952,647.00
01.07.2025 18:30	80.56	80.165	80.18	80.56	1,180,594.00
01.07.2025 19:00	80.92	80.37	80.64	80.74	1,592,769.00
01.07.2025 19:30	80.77	79.8685	80.65	79.8685	1,832,620.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2024	90.94	89.56	89.56	90.82	1,071,610.00
03.07.2024	91.28	89.90	91.00	90.33	739,019.00
05.07.2024	90.92	89.95	90.39	90.47	865,817.00
08.07.2024	93.26	90.95	91.21	92.94	1,817,453.00
09.07.2024	93.05	91.07	93.00	92.48	1,722,650.00
10.07.2024	93.82	92.38	92.92	93.78	1,413,815.00
11.07.2024	95.27	93.62	93.63	94.10	1,430,547.00
12.07.2024	96.25	94.21	94.28	95.14	1,321,094.00
15.07.2024	96.84	95.28	95.38	96.26	975,001.00
16.07.2024	97.62	95.94	96.50	97.48	1,163,341.00
17.07.2024	97.63	96.10	97.00	97.19	1,062,608.00
18.07.2024	97.80	95.29	97.24	95.79	1,636,294.00
19.07.2024	96.18	94.46	96.05	95.05	1,411,780.00
22.07.2024	-99.99	-99.99	95.47	95.63	0.00
23.07.2024	96.45	95.16	96.15	96.06	944,378.00
24.07.2024	97.29	95.10	96.10	95.22	1,273,245.00
25.07.2024	98.17	95.28	95.43	96.37	1,337,804.00
26.07.2024	97.31	96.09	96.79	96.97	713,598.00
29.07.2024	98.98	96.97	98.95	97.32	1,043,651.00
30.07.2024	98.52	97.13	97.66	97.88	1,335,652.00
31.07.2024	98.98	97.75	98.12	98.28	1,020,919.00
01.08.2024	98.46	95.25	98.01	95.44	1,194,559.00
02.08.2024	95.60	93.81	95.19	94.56	1,210,966.00
05.08.2024	93.53	90.56	92.13	91.32	2,461,648.00
06.08.2024	94.00	91.47	91.98	92.32	1,659,643.00
07.08.2024	94.86	92.45	93.28	92.64	1,256,574.00
08.08.2024	93.32	91.28	92.62	91.57	4,340,631.00
09.08.2024	102.69	97.78	98.01	101.51	6,505,492.00
12.08.2024	101.65	99.49	101.22	99.58	2,181,975.00
13.08.2024	101.37	99.11	99.87	101.02	2,214,990.00
14.08.2024	101.80	99.65	101.31	99.73	1,583,841.00
15.08.2024	101.89	100.39	100.45	100.86	1,632,991.00
16.08.2024	101.24	100.06	100.75	100.50	1,082,229.00
19.08.2024	101.94	100.69	100.88	101.65	1,244,143.00
20.08.2024	102.59	101.25	101.59	101.70	885,229.00
21.08.2024	102.38	100.45	101.31	102.11	1,827,364.00
22.08.2024	103.15	101.40	102.25	101.58	1,100,140.00
23.08.2024	102.48	100.93	102.48	101.83	1,028,244.00
26.08.2024	102.36	100.80	101.99	100.99	769,175.00
27.08.2024	102.20	100.57	100.73	101.31	843,485.00
28.08.2024	101.71	99.88	101.19	100.08	683,512.00
29.08.2024	102.41	100.45	100.61	101.60	756,735.00
30.08.2024	102.21	100.62	102.16	101.84	2,305,534.00
03.09.2024	102.11	99.67	101.32	99.96	989,854.00
04.09.2024	100.72	99.64	99.89	100.13	682,738.00
05.09.2024	100.14	98.72	99.98	99.12	1,831,837.00
06.09.2024	99.68	96.48	99.16	96.54	1,207,886.00
09.09.2024	97.10	94.77	96.65	95.07	1,824,790.00
10.09.2024	95.79	94.53	95.30	94.72	1,106,346.00
11.09.2024	96.75	93.50	94.43	96.66	1,490,849.00
12.09.2024	97.76	96.22	96.72	97.30	1,256,391.00
13.09.2024	98.78	97.19	97.30	98.53	1,026,269.00
16.09.2024	99.43	98.14	98.49	99.29	1,100,447.00
17.09.2024	99.54	97.60	99.54	97.87	1,393,074.00
18.09.2024	98.36	96.84	97.83	97.41	1,013,574.00
19.09.2024	99.78	98.75	98.90	99.44	1,445,845.00
20.09.2024	99.86	98.36	99.16	99.52	1,880,251.00
23.09.2024	100.81	99.45	99.71	100.72	1,327,027.00
24.09.2024	102.49	100.57	100.99	101.84	1,457,734.00
25.09.2024	101.75	99.49	101.75	99.64	1,130,817.00
26.09.2024	101.00	99.87	100.62	100.11	1,451,470.00
27.09.2024	102.32	100.49	100.50	101.57	1,077,170.00
30.09.2024	101.65	99.97	101.43	100.95	2,401,471.00
01.10.2024	100.75	99.36	100.58	99.82	1,676,085.00
02.10.2024	100.91	99.36	99.66	100.78	958,089.00
03.10.2024	100.99	99.97	100.42	100.45	874,193.00
04.10.2024	101.59	100.63	101.29	101.48	626,794.00
07.10.2024	101.79	100.92	101.25	101.17	1,064,670.00
08.10.2024	101.45	100.19	101.15	101.33	1,026,320.00
09.10.2024	103.19	101.43	101.48	103.11	1,067,462.00
10.10.2024	103.56	102.71	102.97	103.42	762,037.00
11.10.2024	104.59	102.79	103.42	104.22	988,992.00
14.10.2024	104.71	102.88	104.71	103.57	853,176.00
15.10.2024	104.69	103.06	103.29	103.29	1,112,480.00
16.10.2024	103.63	102.74	103.31	103.58	2,303,250.00
17.10.2024	105.17	102.71	103.67	104.73	1,297,996.00
18.10.2024	106.80	104.76	105.20	106.67	1,611,614.00
21.10.2024	106.76	105.40	106.50	106.15	1,390,775.00
22.10.2024	105.98	105.04	105.98	105.46	1,082,037.00
23.10.2024	105.50	102.51	105.46	102.72	1,477,167.00
24.10.2024	104.17	102.68	102.68	102.80	1,188,065.00
25.10.2024	103.71	101.57	103.35	101.97	898,179.00
28.10.2024	103.24	102.24	102.94	102.85	930,717.00
29.10.2024	103.85	102.28	102.84	102.96	1,106,935.00
30.10.2024	104.13	101.65	102.96	101.85	2,246,952.00
31.10.2024	101.97	100.54	101.72	101.08	1,954,300.00
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

צרו איתנו קשר *5988