阿卡迈

Services · Services-Business Services, NEC

完成交易日收盘US$86.53-0.18%行情日期 2026-11-03 · 非实时

公开资料页汇总阿卡迈（AKAM）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。

股价走势

复权收盘价（美元）

2025-10-31 — 2026-11-03253 个交易日样本

查看交易日数据

2026-11-03AKAMUS$86.53

查看图表数据

日期	AKAM
2025-10-31	75.1
2025-11-03	74.53
2025-11-04	71.97
2025-11-05	72.98
2025-11-06	73
2025-11-07	83.74
2025-11-10	87.12
2025-11-11	90.61
2025-11-12	90.1
2025-11-13	88.67
2025-11-14	87.17
2025-11-17	87.62
2025-11-18	87.74
2025-11-19	86.52
2025-11-20	87.38
2025-11-21	89.01
2025-11-24	88.34
2025-11-25	90.71
2025-11-26	89.45
2025-11-28	89.52
2025-12-01	87.71
2025-12-02	86.83
2025-12-03	87.97
2025-12-04	86.6
2025-12-05	83.49
2025-12-08	85.32
2025-12-09	85.66
2025-12-10	86.45
2025-12-11	85.45
2025-12-12	85.88
2025-12-15	86.53
2025-12-16	87.74
2025-12-17	87.55
2025-12-18	88.49
2025-12-19	89.22
2025-12-22	90.11
2025-12-23	89.23
2025-12-24	88.82
2025-12-26	88.42
2025-12-29	88.24
2025-12-30	87.97
2025-12-31	87.25
2026-01-02	85.1
2026-01-05	85.91
2026-01-06	88.74
2026-01-07	88.18
2026-01-08	85.71
2026-01-09	88.12
2026-01-12	91.27
2026-01-13	88.86
2026-01-14	90.65
2026-01-15	91.53
2026-01-16	93.49
2026-01-20	89.6
2026-01-21	93.72
2026-01-22	97.03
2026-01-23	95.08
2026-01-26	98.66
2026-01-27	103.26
2026-01-28	102.1
2026-01-29	99.35
2026-01-30	97.15
2026-02-02	96.63
2026-02-03	91.79
2026-02-04	91.92
2026-02-05	91.49
2026-02-06	95.08
2026-02-09	94.72
2026-02-10	94.4
2026-02-11	94.8
2026-02-12	104.61
2026-02-13	111.76
2026-02-17	108.42
2026-02-18	109.31
2026-02-19	109.59
2026-02-20	94.17
2026-02-23	98.76
2026-02-24	100.13
2026-02-25	100.04
2026-02-26	99.9
2026-02-27	98.39
2026-03-02	97.64
2026-03-03	102.08
2026-03-04	102.98
2026-03-05	101
2026-03-06	99.89
2026-03-09	102.11
2026-03-10	104.5
2026-03-11	106.47
2026-03-12	105.47
2026-03-13	107.67
2026-03-16	105.44
2026-03-17	105.84
2026-03-18	108.86
2026-03-19	110
2026-03-20	110.48
2026-03-23	114.43
2026-03-24	114.5
2026-03-25	119.15
2026-03-26	117.25
2026-03-27	114.5
2026-03-30	110.22
2026-03-31	114.85
2026-04-01	115.75
2026-04-02	118
2026-04-06	114.6
2026-04-07	113.89
2026-04-08	116
2026-04-09	109.61
2026-04-10	91.35
2026-04-13	94.94
2026-04-14	88.84
2026-04-15	90.38
2026-04-16	96.81
2026-04-17	95.89
2026-04-20	97.62
2026-04-21	98.08
2026-04-22	97.11
2026-04-23	96.18
2026-04-24	95.25
2026-04-27	95.93
2026-04-28	95.43
2026-04-29	99.8
2026-04-30	102.98
2026-05-01	103.87
2026-05-04	105.78
2026-05-05	117.94
2026-05-06	121.99
2026-05-07	116.69
2026-05-08	147.71
2026-05-11	153.01
2026-05-12	149.56
2026-05-13	161.14
2026-05-14	155.67
2026-05-15	150.88
2026-05-18	150.77
2026-05-19	141.34
2026-05-20	143.55
2026-05-21	146.24
2026-05-22	147.23
2026-05-26	148.21
2026-05-27	144.43
2026-05-28	143.13
2026-05-29	149.54
2026-06-01	154.01
2026-06-02	160.32
2026-06-03	160.36
2026-06-04	158.98
2026-06-05	149.32
2026-06-08	141.87
2026-06-09	137.81
2026-06-10	129.97
2026-06-11	132.46
2026-06-12	133.5
2026-06-15	134.2
2026-06-16	132.31
2026-06-17	127.86
2026-06-18	124.91
2026-06-22	120.74
2026-06-23	119.87
2026-06-24	119.48
2026-06-25	112.89
2026-06-26	113.29
2026-06-29	113.8
2026-06-30	118.21
2026-07-01	112.81
2026-07-02	113.17
2026-07-06	112.73
2026-07-07	114.37
2026-07-08	126.57
2026-07-09	129.52
2026-07-10	126.19
2026-07-13	125.13
2026-07-14	126.11
2026-07-15	120.01
2026-07-16	118.81
2026-07-17	120.19
2026-07-20	123.13
2026-07-21	124.91
2026-07-22	124.3
2026-07-23	117.37
2026-07-24	115.37
2026-07-27	112.85
2026-07-28	111.79
2026-07-29	107.41
2026-07-30	113.75
2026-07-31	115.18
2026-08-03	117.88
2026-08-04	123.35
2026-08-05	122.27
2026-08-06	118.55
2026-08-07	110.54
2026-08-10	117.65
2026-08-11	116.67
2026-08-12	122.78
2026-08-13	125.29
2026-08-14	124.99
2026-08-17	122.97
2026-08-18	115.2
2026-08-19	112.84
2026-08-20	110.09
2026-08-21	110.42
2026-08-24	105.66
2026-08-25	105.74
2026-08-26	108.06
2026-08-27	111.24
2026-08-28	107.47
2026-08-31	108.62
2026-09-01	106.46
2026-09-02	105.09
2026-09-03	106.5
2026-09-04	105.22
2026-09-08	105.61
2026-09-09	110.75
2026-09-10	107.13
2026-09-11	106.79
2026-09-14	105.57
2026-09-15	105.4
2026-09-16	104.48
2026-09-17	107.08
2026-09-18	104.52
2026-09-21	117.41
2026-09-22	118.34
2026-09-23	118.44
2026-09-24	110.41
2026-09-25	113.94
2026-09-28	108.99
2026-09-29	108.45
2026-09-30	106.35
2026-10-01	106.93
2026-10-02	108.92
2026-10-05	107.99
2026-10-06	108.62
2026-10-07	104.61
2026-10-08	100.9
2026-10-09	106.95
2026-10-12	101.65
2026-10-13	99.93
2026-10-14	91.71
2026-10-15	92.32
2026-10-16	87.81
2026-10-19	87.25
2026-10-20	89.63
2026-10-21	90.27
2026-10-22	91.13
2026-10-23	93.53
2026-10-26	98.5
2026-10-27	99.59
2026-10-28	98.1
2026-10-29	99.38
2026-10-30	92.72
2026-11-02	86.69
2026-11-03	86.53

1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。

使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。

01 · MARKET FRAME

行情、估值与风险

基于已完成交易日和已发布财务资料

市值US$12.4B

市盈率（TTM）30.3×

自由现金流收益率+8.1%

距52周高点-46.3%

近一年波动率+62.6%

近一年最大回撤-46.3%

区间涨跌幅

10日-3.5%起点 2026-10-20

30日-26.9%起点 2026-09-22

90日-23.6%起点 2026-06-26

180日-20.2%起点 2026-02-17

250日+20.2%起点 2025-11-04

区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。

02 · FINANCIAL TRACE

财务摘要

公开页仅显示最近3个已校验报告期

年度财务走势

百万美元 · 年度报告期

所选指标暂无已校验的年度资料，缺失值不按零处理。

指标	2026-08-03	2026-06-30	2025-12-31	2025-08-04	2025-06-30	2024-12-31	2024-08-05	2024-06-30	2023-12-31
营收	—	—	—	—	—	—	—	—	—
净利润	—	—	452	—	—	504.9	—	—	547.6
自由现金流	—	—	1,011	—	—	1,128.7	—	—	890.5
股份数	143.7	—	—	143.4	—	—	151.5	—	—
债务	—	—	—	—	—	—	—	—	—
总资产	—	15,073.4	—	—	10,536.1	—	—	10,087.5	—

金额及股份数均以百万为单位。缺失或待核验数据不按零处理。

03 · PEER SET

同业对比

同一细分行业中市值最接近的公司

公司	市值	近250日涨跌幅	市盈率	距52周高点	波动率
CSGP科斯塔	US$12.6B	-55.1%	70.4×	-55.5%	+48.7%
CART枫熊	US$13.8B	+59.9%	28.1×	-4.2%	+43.6%
FICO费埃哲	US$15.6B	-54.9%	19.2×	-60.7%	+63.1%
RBARB GLOBAL INC.	US$16.9B	-4.4%	35.6×	-21.3%	+33.4%

同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。