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 25.02.2026

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	100.55	100.55	100.55	100.55	0.00
16:50	99.31	99.31	99.31	99.31	62,444.00
17:00	99.61	99.61	99.61	99.61	63,217.00
17:10	98.875	98.875	98.875	98.875	96,975.00
17:20	99.13	99.13	99.13	99.13	73,068.00
17:30	98.73	98.73	98.73	98.73	61,146.00
17:40	98.27	98.27	98.27	98.27	76,684.00
17:50	98.77	98.77	98.77	98.77	153,579.00
18:00	99.34	99.34	99.34	99.34	38,519.00
18:10	99.23	99.23	99.23	99.23	30,683.00
18:20	99.055	99.055	99.055	99.055	18,260.00
18:30	99.47	99.47	99.47	99.47	14,075.00
18:40	99.68	99.68	99.68	99.68	26,543.00
18:50	99.68	99.68	99.68	99.68	9,525.00
19:00	100.185	100.185	100.185	100.185	23,794.00
19:10	99.41	99.41	99.41	99.41	23,329.00
19:20	99.23	99.23	99.23	99.23	17,946.00
19:30	99.05	99.05	99.05	99.05	17,738.00
19:40	99.31	99.31	99.31	99.31	20,430.00
19:50	99.68	99.68	99.68	99.68	30,609.00
20:00	100.11	100.11	100.11	100.11	23,348.00
20:10	100.18	100.18	100.18	100.18	15,354.00
20:20	100.215	100.215	100.215	100.215	17,058.00
20:30	100.38	100.38	100.38	100.38	15,501.00
20:40	100.325	100.325	100.325	100.325	18,483.00
20:50	100.245	100.245	100.245	100.245	27,407.00
21:00	100.29	100.29	100.29	100.29	9,313.00
21:10	100.155	100.155	100.155	100.155	15,727.00
21:20	100.09	100.09	100.09	100.09	13,857.00
21:30	100.21	100.21	100.21	100.21	23,068.00
21:40	100.14	100.14	100.14	100.14	22,110.00
21:50	100.17	100.17	100.17	100.17	26,926.00
22:00	100.26	100.26	100.26	100.26	15,898.00
22:10	100.085	100.085	100.085	100.085	13,312.00
22:20	100.18	100.18	100.18	100.18	18,674.00
22:30	99.56	99.56	99.56	99.56	32,166.00
22:40	99.81	99.81	99.81	99.81	26,503.00
22:50	99.895	99.895	99.895	99.895	39,216.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	99.975	97.2221	98.92	98.44	10,433,596.00
20.02.2026 17:30	99.58	97.665	98.885	99.58	19,547,060.00
20.02.2026 18:00	99.9	98.83	99.64	99.255	27,563,941.00
20.02.2026 18:30	98.7265	97.965	98.7265	98.38	43,145,071.00
20.02.2026 19:00	98.42	97.19	98.42	97.28	49,557,733.00
20.02.2026 19:30	98.16	97.36	97.44	97.62	50,393,078.00
20.02.2026 20:00	97.635	95.14	97.57	95.72	69,423,074.00
20.02.2026 20:30	96.93	95.57	95.725	96.72	75,612,133.00
20.02.2026 21:00	96.88	95.44	96.57	95.44	67,098,070.00
20.02.2026 21:30	95.695	94.8199	95.58	94.96	74,375,416.00
20.02.2026 22:00	95.22	93.825	95.09	94.04	78,061,082.00
20.02.2026 22:30	94.39	93.64	94.005	94.27	84,978,514.00
23.02.2026 16:30	96.22	92.885	93.755	95.8	1,578,153.00
23.02.2026 17:00	98.4359	95.86	96.0039	98.4359	3,416,718.00
23.02.2026 17:30	99.34	98.35	98.58	98.995	7,991,981.00
23.02.2026 18:00	99.445	98.68	99.34	98.98	9,668,678.00
23.02.2026 18:30	99.005	97.7	98.99	98.0505	12,105,369.00
23.02.2026 19:00	98.88	96.79	98.325	96.92	13,394,905.00
23.02.2026 19:30	97.1	96.515	96.97	96.94	15,066,379.00
23.02.2026 20:00	97.695	96.815	97.02	97.405	18,558,526.00
23.02.2026 20:30	97.45	96.48	97.295	97.02	14,873,480.00
23.02.2026 21:00	97.03	96.1	97.03	96.44	13,533,408.00
23.02.2026 21:30	97.34	96.485	96.485	97.17	14,893,361.00
23.02.2026 22:00	97.85	96.87	97.265	97.67	16,247,685.00
23.02.2026 22:30	98.905	97.585	97.855	98.77	27,201,027.00
24.02.2026 16:30	102.38	98.12	98.12	101.81	1,175,421.00
24.02.2026 17:00	103.87	101.35	101.465	103.87	2,724,555.00
24.02.2026 17:30	103.67	102.43	103.67	102.565	4,122,697.00
24.02.2026 18:00	103.06	102.605	102.74	102.79	5,636,882.00
24.02.2026 18:30	102.8316	102.32	102.8316	102.48	7,246,422.00
24.02.2026 19:00	103.05	102.4	102.63	102.84	7,754,504.00
24.02.2026 19:30	102.86	102.1533	102.86	102.17	6,972,464.00
24.02.2026 20:00	103.1645	102.2	102.2	103.03	8,755,770.00
24.02.2026 20:30	103.3597	102.73	103.115	102.945	10,277,682.00
24.02.2026 21:00	103.28	101.82	103.05	101.82	11,866,027.00
24.02.2026 21:30	102.5	101.81	101.82	101.88	16,794,216.00
24.02.2026 22:00	102	101.04	101.93	101.04	18,827,407.00
24.02.2026 22:30	101.32	100.09	101.04	100.13	24,716,012.00
25.02.2026 16:30	100.55	98.585	100.45	98.78	718,625.00
25.02.2026 17:00	99.44	98.475	98.7	98.51	1,477,550.00
25.02.2026 17:30	99.67	97.99	98.565	99.67	1,974,331.00
25.02.2026 18:00	99.81	99.03	99.81	99.555	2,299,572.00
25.02.2026 18:30	100.29	99.58	99.68	100.03	2,796,346.00
25.02.2026 19:00	99.95	98.995	99.95	99.06	3,779,005.00
25.02.2026 19:30	100.135	99.015	99.085	99.98	4,464,622.00
25.02.2026 20:00	100.42	99.94	100.04	100.195	6,580,529.00
25.02.2026 20:30	100.39	100.08	100.3	100.19	6,091,345.00
25.02.2026 21:00	100.29	99.96	100.2407	100.24	5,129,634.00
25.02.2026 21:30	100.33	100.0425	100.25	100.19	6,373,698.00
25.02.2026 22:00	100.245	99.47	100.245	99.67	7,920,940.00
25.02.2026 22:30	100.17	99.57	99.6	100.02	11,017,899.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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