Stock listing
Tradegate:AK3 Akamai Technologies, Inc. Aktie
German listing (Tradegate) of Akamai Technologies, Inc. · home listing NASDAQ:AKAM
Follow Akamai Technologies, Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:AKAM
$86.69 USD -6.03 (-6.5%)
Close on Nov 2, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:AKAM
- Day range
- $86.44 – $93.02 USDNov 2, 2026
- Volume
- 4.16M sharesNov 2, 2026
- Market cap
- $12.46B USDAt the close on Nov 2, 2026 · price × 143.7M shares outstanding
- 52-week range
- $70.82 – $165.45 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $491.4M USDMedian day 3.87M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:AKAM · Home | $86.69 USD | -6.03 (-6.5%) | 4,160,235 | $92.86 | $93.02 | $86.44 | $92.72 | Close on Nov 2, 2026 |
| B3:A1KA34 | 43.84 BRL | +4.92 (+12.6%) | 53,142 | 43.84 | 44.36 | 43.80 | 38.92 | Close on Oct 27, 2026 |
| Frankfurt:AK3 | €82.31 EUR | -6.94 (-7.8%) | 115 | €85.65 | €85.65 | €82.16 | €89.25 | Close on Oct 30, 2026 |
| LSE:0HBQ | $98.47 USD | +5.22 (+5.6%) | 1,858 | $99.49 | $99.70 | $97.00 | $93.25 | Close on Oct 27, 2026 |
| Dusseldorf:AK3 | €84.46 EUR | -4.19 (-4.7%) | — | €85.66 | €85.66 | €84.46 | €88.65 | Close on Oct 30, 2026 |
| Hamburg:AK3 | €83.40 EUR | -5.65 (-6.3%) | — | €85.70 | €85.70 | €83.40 | €89.05 | Close on Oct 30, 2026 |
| Munich:AK3 | €87.69 EUR | +7.23 (+9.0%) | — | €87.69 | €87.69 | €87.69 | €80.46 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:AKAM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $86.69 | -6.03 | -6.5% | $92.86 | $93.02 | $86.44 | 4,160,235 | |
| $92.72 | -6.66 | -6.7% | $96.37 | $96.62 | $91.61 | 5,205,116 | |
| $99.38 | +1.28 | +1.3% | $95.60 | $99.59 | $94.71 | 3,102,184 | |
| $98.10 | -1.49 | -1.5% | $99.21 | $99.94 | $97.09 | 2,870,750 | |
| $99.59 | +1.09 | +1.1% | $98.27 | $99.70 | $98.09 | 3,528,063 | |
| $98.50 | +4.97 | +5.3% | $93.53 | $98.96 | $91.79 | 5,725,559 | |
| $93.53 | +2.40 | +2.6% | $90.25 | $93.75 | $89.31 | 4,005,491 | |
| $91.13 | +0.86 | +1.0% | $89.13 | $91.64 | $88.50 | 5,122,896 | |
| $90.27 | +0.64 | +0.7% | $91.61 | $91.70 | $88.06 | 4,444,303 | |
| $89.63 | +2.38 | +2.7% | $88.26 | $90.56 | $86.08 | 4,026,386 | |
| $87.25 | -0.56 | -0.6% | $90.06 | $91.15 | $87.08 | 4,468,290 | |
| $87.81 | -4.51 | -4.9% | $91.89 | $91.99 | $86.94 | 7,432,280 | |
| $92.32 | +0.61 | +0.7% | $89.07 | $92.46 | $86.16 | 8,407,308 | |
| $91.71 | -8.22 | -8.2% | $97.97 | $98.52 | $90.03 | 7,980,835 | |
| $99.93 | -1.72 | -1.7% | $100.30 | $103.07 | $98.30 | 4,833,000 | |
| $101.65 | -5.30 | -5.0% | $106.95 | $106.95 | $100.21 | 3,424,400 | |
| $106.95 | +6.05 | +6.0% | $102.40 | $109.65 | $101.52 | 5,796,100 | |
| $100.90 | -3.71 | -3.5% | $104.10 | $104.27 | $99.30 | 5,052,300 | |
| $104.61 | -4.01 | -3.7% | $107.18 | $107.62 | $103.95 | 3,874,500 | |
| $108.62 | +0.63 | +0.6% | $109.50 | $111.60 | $107.51 | 2,803,800 | |
| $107.99 | -0.93 | -0.9% | $108.87 | $109.54 | $106.27 | 3,619,700 | |
| $108.92 | +1.99 | +1.9% | $108.75 | $113.13 | $108.50 | 5,039,400 | |
| $106.93 | +0.58 | +0.5% | $107.16 | $108.10 | $104.00 | 5,590,400 | |
| $106.35 | -2.10 | -1.9% | $108.84 | $113.43 | $106.33 | 6,279,000 | |
| $108.45 | -0.54 | -0.5% | $110.78 | $111.43 | $105.75 | 6,052,000 | |
| $108.99 | -4.95 | -4.3% | $112.85 | $115.10 | $108.80 | 8,243,100 | |
| $113.94 | +3.53 | +3.2% | $125.23 | $128.46 | $113.84 | 31,946,800 | |
| $110.41 | -8.03 | -6.8% | $116.74 | $118.00 | $110.31 | 7,058,400 | |
| $118.44 | +0.10 | +0.1% | $117.33 | $119.48 | $113.76 | 3,919,400 | |
| $118.34 | +0.93 | +0.8% | $117.87 | $122.79 | $116.10 | 4,670,700 | |
| $117.41 | +12.89 | +12.3% | $106.04 | $117.58 | $105.40 | 4,703,100 | |
| $104.52 | -2.56 | -2.4% | $107.25 | $107.25 | $102.61 | 4,817,000 | |
| $107.08 | +2.60 | +2.5% | $105.06 | $109.85 | $104.31 | 2,859,700 | |
| $104.48 | -0.92 | -0.9% | $105.39 | $107.26 | $103.75 | 2,502,600 | |
| $105.40 | -0.17 | -0.2% | $105.63 | $107.42 | $103.93 | 2,826,400 | |
| $105.57 | -1.22 | -1.1% | $105.43 | $107.86 | $102.50 | 4,585,200 | |
| $106.79 | -0.34 | -0.3% | $107.63 | $110.74 | $106.31 | 3,688,400 | |
| $107.13 | -3.62 | -3.3% | $109.08 | $111.18 | $106.63 | 2,929,400 | |
| $110.75 | +5.14 | +4.9% | $108.76 | $112.76 | $107.93 | 4,566,500 | |
| $105.61 | +0.39 | +0.4% | $102.69 | $108.11 | $100.77 | 3,766,700 | |
| $105.22 | -1.28 | -1.2% | $105.00 | $106.50 | $104.00 | 1,758,400 | |
| $106.50 | +1.41 | +1.3% | $105.42 | $106.56 | $102.55 | 3,350,700 | |
| $105.09 | -1.37 | -1.3% | $106.00 | $106.34 | $104.01 | 2,172,400 | |
| $106.46 | -2.16 | -2.0% | $108.92 | $109.99 | $105.78 | 2,700,900 | |
| $108.62 | +1.15 | +1.1% | $107.06 | $109.69 | $107.03 | 2,403,400 | |
| $107.47 | -3.77 | -3.4% | $110.91 | $112.40 | $106.88 | 2,583,100 | |
| $111.24 | +3.18 | +2.9% | $109.75 | $111.85 | $108.82 | 3,042,400 | |
| $108.06 | +2.32 | +2.2% | $105.56 | $109.53 | $105.42 | 3,374,800 | |
| $105.74 | +0.08 | +0.1% | $106.00 | $107.27 | $104.07 | 2,978,517 | |
| $105.66 | -4.76 | -4.3% | $110.00 | $110.00 | $105.20 | 2,760,524 | |
| $110.42 | +0.33 | +0.3% | $110.26 | $112.51 | $109.59 | 3,011,500 | |
| $110.09 | -2.75 | -2.4% | $112.19 | $112.72 | $109.49 | 2,118,900 | |
| $112.84 | -2.36 | -2.0% | $115.80 | $116.80 | $110.36 | 3,874,300 | |
| $115.20 | -7.77 | -6.3% | $121.49 | $123.79 | $115.11 | 3,407,000 | |
| $122.97 | -2.02 | -1.6% | $124.56 | $125.58 | $121.57 | 2,492,200 | |
| $124.99 | -0.30 | -0.2% | $126.00 | $126.73 | $123.94 | 2,176,600 | |
| $125.29 | +2.51 | +2.0% | $124.92 | $127.04 | $123.31 | 3,085,900 | |
| $122.78 | +6.11 | +5.2% | $117.50 | $124.91 | $117.05 | 3,499,500 | |
| $116.67 | -0.98 | -0.8% | $118.01 | $119.21 | $116.28 | 2,339,800 | |
| $117.65 | +7.11 | +6.4% | $107.37 | $120.14 | $107.32 | 6,105,700 | |
| $110.54 | -8.01 | -6.8% | $124.00 | $125.55 | $110.02 | 8,147,200 | |
| $118.55 | -3.72 | -3.0% | $116.60 | $120.85 | $116.26 | 5,505,900 | |
| $122.27 | -1.08 | -0.9% | $123.00 | $124.56 | $121.37 | 3,329,800 | |
| $123.35 | +5.47 | +4.6% | $118.78 | $123.61 | $118.20 | 4,284,400 | |
| $117.88 | +2.70 | +2.3% | $115.00 | $118.71 | $114.00 | 3,194,400 |
- Ticker
- Tradegate:AK3
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Tradegate
- Currency
- EUR
What changed lately
Latest news release · Oct 29, 2026
Akamai Report: AI-Driven Digital Deception Is Escalating Enterprise Fraud and Shrinking Phishing Lifespans
Latest earnings call · Aug 6, 2026
Akamai Technologies (NASDAQ:AKAM) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Sep 24, 2026
Corporate Update (September 2026)
Corporate update · 8 slides
Calls
Replays
Akamai Technologies (NASDAQ:AKAM) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 4:30 PM ET
Watch TranscriptAkamai Technologies (NASDAQ:AKAM) Q1 2026 Earnings Call
Thu, May 07, 2026 · 4:30 PM ET
Watch TranscriptAkamai Technologies (NASDAQ:AKAM) Q4 2025 Earnings Call
Thu, Feb 19, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Akamai Report: AI-Driven Digital Deception Is Escalating Enterprise Fraud and Shrinking Phishing Lifespans
Oct 29, 2026
Closed $99.38 (+1.3%) on Oct 29, 2026
Akamai Launches AI Inference Service and Agent Execution Environment
Oct 27, 2026
Closed $99.59 (+1.1%) on Oct 27, 2026
AI, Enterprise SaaS Workloads Drive Akamai Cloud Momentum
Oct 15, 2026
Closed $92.32 (+0.7%) on Oct 15, 2026
AKAM Acquires Matthew Adam Properties, Further Expanding Its New York City Presence
Oct 14, 2026
Closed $91.71 (-8.2%) on Oct 14, 2026
Akamai Recognized as a Leader in the IDC MarketScape: Worldwide Web Application and API Protection (WAAP) Platforms 2026 Vendor Assessment
Oct 12, 2026
Closed $101.65 (-5.0%) on Oct 12, 2026
Akamai Technologies To Hold Third Quarter 2026 Investor Conference Call On Thursday, November 5, at 4: 30 PM ET
Oct 8, 2026
Closed $100.90 (-3.5%) on Oct 8, 2026
Resurety and Akamai Make Clean Energy History With First-Ever Exchange-Executed VPPA
Sep 30, 2026
Closed $106.35 (-1.9%) on Sep 30, 2026
Akamai Welcomes SoftServe to Partner Connect Program
Sep 29, 2026
Closed $108.45 (-0.5%) on Sep 29, 2026
Akamai Announces $11.6 Billion Multi-year Agreement with Anthropic to Support Growing Demand
Sep 24, 2026
Closed $113.94 (+3.2%) on Sep 25, 2026
Akamai Report: Securing Agentic AI Requires Shift to Behavioral Governance
Sep 22, 2026
Closed $118.34 (+0.8%) on Sep 22, 2026
Decks
Corporate Update (September 2026)
Corporate update · 8 slides · Sep 24, 2026
Investor Presentation (February 2025)
Investor deck · 37 slides · Feb 20, 2025
Q4 2021 Earnings Presentation
Earnings · 30 slides · Feb 15, 2022
Guide d'entreprise : services de Cloud Computing ...
20 slides
Akamai Technologies, Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 66 in the last 12 months · 295 in all · newest Oct 29, 2026 · oldest 2019
- Calls
- 26 calls with a replay · 26 with a transcript · latest Aug 6, 2026
- Decks
- 4 decks · latest Sep 24, 2026
Where Akamai Technologies, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:AKAM · Home listing | NASDAQ | United States | USD |
| gettex:AK3 | gettex | Germany | EUR |
| Tradegate:AK3 · This page | Tradegate | Germany | EUR |
| BOATS:AKAM | BOATS | United States | USD |
| LS Exchange:928906 | LS Exchange | Germany | EUR |
| BMV:AKAM | BMV | Mexico | MXN |
| Milan:1AKAM | Milan | Italy | EUR |
| B3:A1KA34 | B3 | Brazil | BRL |
| Lang & Schwarz:928906 | Lang & Schwarz | Germany | EUR |
| VIE:AKAM | Vienna | Austria | EUR |
| Frankfurt:AK3 | Frankfurt | Germany | EUR |
| LSE:0HBQ | LSE | United Kingdom | USD |
| BIVA:AKAM | BIVA | Mexico | MXN |
| BX Swiss:AKAM | BX Swiss | Switzerland | CHF |
| EUROTLX:4AKAM | EUROTLX | Italy | EUR |
| Stuttgart:AK3 | Stuttgart | Germany | EUR |
| Dusseldorf:AK3 | Dusseldorf | Germany | EUR |
| Hamburg:AK3 | Hamburg | Germany | EUR |
| Hanover:AK3 | Hanover | Germany | EUR |
| Munich:AK3 | Munich | Germany | EUR |
| Xetra:AK3 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Akamai Technologies, Inc.