888,850$
0,98%
Echtzeit-Aktienkurs Equinix Inc.
Bid:
Ask:
Aktienkurse zur Equinix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 880,91 | 890,00 | 875,41 | 888,85 | 0,98% | 447.080,00 |
| 16.10.2024 | 878,64 | 882,80 | 873,29 | 880,20 | 0,25% | 260.483,00 |
| 15.10.2024 | 872,12 | 882,02 | 868,49 | 878,03 | 1,39% | 554.442,00 |
| 14.10.2024 | 867,89 | 873,57 | 863,33 | 866,00 | -0,64% | 353.607,00 |
| 11.10.2024 | 869,63 | 878,57 | 864,29 | 871,56 | 0,10% | 425.216,00 |
| 10.10.2024 | 876,76 | 890,00 | 870,33 | 870,66 | -0,70% | 211.648,00 |
| 09.10.2024 | 870,12 | 877,77 | 862,23 | 876,76 | 0,49% | 235.947,00 |
| 08.10.2024 | 876,68 | 877,77 | 871,44 | 872,50 | 0,36% | 182.112,00 |
| 07.10.2024 | 868,56 | 872,70 | 864,08 | 869,41 | -0,85% | 171.870,00 |
| 04.10.2024 | 883,97 | 883,97 | 867,29 | 876,88 | 0,11% | 236.097,00 |
| 03.10.2024 | 884,92 | 884,92 | 873,97 | 875,88 | -1,21% | 167.091,00 |
| 02.10.2024 | 871,79 | 887,41 | 871,79 | 886,60 | 0,42% | 205.057,00 |
| 01.10.2024 | 894,98 | 894,98 | 876,36 | 882,90 | -0,53% | 300.910,00 |
| 30.09.2024 | 879,41 | 889,55 | 879,41 | 887,63 | 0,56% | 534.484,00 |
| 27.09.2024 | 886,15 | 889,61 | 879,95 | 882,69 | 0,37% | 358.843,00 |
| 26.09.2024 | 896,62 | 896,62 | 876,49 | 879,47 | -1,18% | 481.932,00 |
| 25.09.2024 | 892,08 | 896,52 | 888,01 | 890,01 | 0,27% | 543.281,00 |
| 24.09.2024 | 881,92 | 892,07 | 880,44 | 887,57 | 0,64% | 326.121,00 |
| 23.09.2024 | 883,87 | 890,60 | 876,26 | 881,92 | 0,53% | 438.541,00 |
| 20.09.2024 | 865,80 | 886,50 | 862,95 | 877,25 | 0,72% | 708.653,00 |
| 19.09.2024 | 874,95 | 879,47 | 868,72 | 870,99 | 1,20% | 373.738,00 |
| 18.09.2024 | 862,30 | 872,87 | 859,93 | 860,63 | -0,43% | 253.220,00 |
| 17.09.2024 | 877,24 | 881,96 | 861,72 | 864,33 | -1,40% | 302.210,00 |
| 16.09.2024 | 871,38 | 880,72 | 871,38 | 876,57 | 0,58% | 242.350,00 |
| 13.09.2024 | 869,90 | 875,66 | 869,90 | 871,54 | 0,31% | 279.515,00 |
| 12.09.2024 | 874,71 | 874,71 | 855,45 | 868,81 | 0,07% | 342.931,00 |
| 11.09.2024 | 854,48 | 869,27 | 847,00 | 868,22 | 0,40% | 585.011,00 |
| 10.09.2024 | 835,90 | 865,45 | 835,34 | 864,78 | 3,96% | 598.547,00 |
| 09.09.2024 | 821,34 | 835,40 | 820,08 | 831,80 | 1,62% | 427.039,00 |
| 06.09.2024 | 821,53 | 825,01 | 809,54 | 818,54 | -0,39% | 380.568,00 |
| 05.09.2024 | 826,24 | 829,03 | 816,60 | 821,74 | -0,71% | 331.445,00 |
| 04.09.2024 | 826,19 | 830,00 | 816,00 | 827,59 | -0,63% | 585.172,00 |
| 03.09.2024 | 829,47 | 835,49 | 825,30 | 832,87 | -0,18% | 302.059,00 |
| 30.08.2024 | 820,38 | 836,48 | 816,99 | 834,36 | 1,91% | 520.988,00 |
| 29.08.2024 | 812,78 | 823,38 | 810,00 | 818,74 | 0,62% | 310.367,00 |
| 28.08.2024 | 817,48 | 818,50 | 810,31 | 813,70 | -0,52% | 214.352,00 |
| 27.08.2024 | 815,42 | 820,68 | 813,60 | 817,98 | 0,00% | 257.066,00 |
| 26.08.2024 | 830,39 | 833,00 | 816,09 | 818,00 | -1,20% | 242.779,00 |
| 23.08.2024 | 822,42 | 829,39 | 817,96 | 827,96 | 1,08% | 447.246,00 |
| 22.08.2024 | 818,39 | 820,85 | 814,13 | 819,13 | 0,14% | 331.480,00 |
| 21.08.2024 | 826,00 | 826,90 | 816,01 | 817,99 | -1,43% | 330.926,00 |
| 20.08.2024 | 833,57 | 833,57 | 824,78 | 829,84 | -0,07% | 281.329,00 |
| 19.08.2024 | 820,93 | 834,60 | 820,70 | 830,38 | 0,21% | 304.239,00 |
| 16.08.2024 | 825,80 | 831,70 | 821,00 | 828,66 | -0,07% | 370.646,00 |
| 15.08.2024 | 838,15 | 839,05 | 827,14 | 829,26 | -1,45% | 372.456,00 |
| 14.08.2024 | 831,75 | 843,27 | 828,80 | 841,49 | 1,43% | 510.940,00 |
| 13.08.2024 | 825,00 | 831,47 | 820,98 | 829,64 | 1,29% | 425.688,00 |
| 12.08.2024 | 815,00 | 820,00 | 803,28 | 819,09 | 0,03% | 408.218,00 |
| 09.08.2024 | 811,95 | 823,34 | 804,37 | 818,88 | 1,14% | 365.582,00 |
| 08.08.2024 | 775,74 | 812,75 | 772,00 | 809,63 | 3,76% | 612.562,00 |
| 07.08.2024 | 783,86 | 799,99 | 779,15 | 780,29 | -0,55% | 710.981,00 |
| 06.08.2024 | 767,52 | 791,28 | 763,49 | 784,63 | 2,13% | 329.426,00 |
| 05.08.2024 | 800,81 | 800,81 | 764,11 | 768,27 | -4,76% | 531.771,00 |
| 02.08.2024 | 810,72 | 814,95 | 798,67 | 806,65 | -0,56% | 274.481,00 |
| 01.08.2024 | 792,50 | 813,86 | 792,50 | 811,18 | 2,65% | 598.265,00 |
| 31.07.2024 | 778,27 | 799,53 | 770,55 | 790,25 | 2,81% | 568.463,00 |
| 30.07.2024 | 776,55 | 784,35 | 768,13 | 768,67 | -1,01% | 517.403,00 |
| 29.07.2024 | 771,55 | 783,13 | 768,07 | 776,55 | 0,49% | 342.253,00 |
| 26.07.2024 | 769,31 | 779,98 | 766,87 | 772,77 | 0,41% | 460.990,00 |
| 25.07.2024 | 797,30 | 801,74 | 767,27 | 769,62 | -3,04% | 478.034,00 |
| 24.07.2024 | 802,00 | 807,07 | 790,00 | 793,73 | -1,15% | 286.528,00 |
| 23.07.2024 | 806,30 | 812,87 | 800,27 | 802,97 | 0,51% | 243.092,00 |
| 22.07.2024 | 786,82 | 799,97 | 783,32 | 798,86 | 1,62% | 265.473,00 |
| 19.07.2024 | 796,01 | 800,00 | 783,31 | 786,09 | -1,13% | 178.434,00 |
| 18.07.2024 | 801,84 | 812,32 | 792,94 | 795,07 | -1,05% | 331.453,00 |
| 17.07.2024 | 810,00 | 819,41 | 799,17 | 803,51 | -1,12% | 320.376,00 |
| 16.07.2024 | 810,00 | 813,72 | 797,45 | 812,62 | 0,95% | 260.026,00 |
| 15.07.2024 | 806,62 | 809,59 | 795,34 | 804,94 | 0,00% | 248.140,00 |
| 12.07.2024 | 801,81 | 814,24 | 797,30 | 804,93 | 0,85% | 403.348,00 |
| 11.07.2024 | 785,51 | 803,22 | 784,50 | 798,11 | 2,85% | 389.526,00 |
| 10.07.2024 | 770,72 | 778,93 | 761,19 | 775,96 | 1,19% | 320.639,00 |
| 09.07.2024 | 759,09 | 769,77 | 751,55 | 766,83 | 1,31% | 312.377,00 |
| 08.07.2024 | 753,69 | 760,11 | 750,17 | 756,92 | 0,32% | 289.791,00 |
| 05.07.2024 | 750,37 | 755,10 | 746,73 | 754,49 | 0,73% | 345.487,00 |
| 03.07.2024 | 759,14 | 759,14 | 747,67 | 749,00 | -0,98% | 236.238,00 |
| 02.07.2024 | 761,56 | 767,15 | 753,20 | 756,38 | -0,43% | 271.118,00 |
| 01.07.2024 | 756,34 | 762,14 | 751,05 | 759,68 | 0,41% | 327.526,00 |
| 28.06.2024 | 756,95 | 761,95 | 753,59 | 756,60 | 0,62% | 1.140.028,00 |
| 27.06.2024 | 744,58 | 752,74 | 741,75 | 751,96 | 1,43% | 331.671,00 |
| 26.06.2024 | 737,01 | 746,40 | 735,98 | 741,35 | -0,15% | 479.749,00 |
| 25.06.2024 | 753,01 | 753,21 | 735,58 | 742,50 | -1,39% | 569.353,00 |
| 24.06.2024 | 767,36 | 769,93 | 751,59 | 752,96 | -1,59% | 479.466,00 |
| 21.06.2024 | 763,20 | 766,70 | 757,76 | 765,10 | 0,16% | 422.695,00 |
| 20.06.2024 | 773,00 | 774,80 | 762,34 | 763,88 | -1,29% | 272.802,00 |
| 18.06.2024 | 768,33 | 774,92 | 763,07 | 773,84 | 1,50% | 385.362,00 |
| 17.06.2024 | 765,06 | 769,60 | 760,00 | 762,38 | -0,51% | 249.051,00 |
| 14.06.2024 | 768,32 | 771,05 | 761,66 | 766,26 | -0,04% | 263.043,00 |
| 13.06.2024 | 763,02 | 774,51 | 762,15 | 766,60 | 0,73% | 361.506,00 |
| 12.06.2024 | 774,61 | 777,75 | 759,44 | 761,05 | 0,10% | 394.360,00 |
| 11.06.2024 | 759,78 | 766,00 | 756,26 | 760,28 | -0,35% | 364.725,00 |
| 10.06.2024 | 748,41 | 766,01 | 747,65 | 762,96 | 1,27% | 288.450,00 |
| 07.06.2024 | 750,01 | 757,05 | 747,00 | 753,39 | -1,24% | 375.587,00 |
| 06.06.2024 | 756,68 | 763,46 | 749,67 | 762,83 | 0,56% | 553.233,00 |
| 05.06.2024 | 766,99 | 768,36 | 758,47 | 758,61 | -0,79% | 320.987,00 |
| 04.06.2024 | 755,24 | 769,40 | 749,18 | 764,68 | 1,76% | 417.449,00 |
| 03.06.2024 | 766,66 | 768,91 | 750,06 | 751,46 | -1,51% | 426.922,00 |
| 31.05.2024 | 761,85 | 768,55 | 756,72 | 762,98 | 0,31% | 1.048.601,00 |
| 30.05.2024 | 771,24 | 771,54 | 759,39 | 760,63 | 0,05% | 380.715,00 |
| 29.05.2024 | 765,46 | 772,84 | 759,78 | 760,22 | -1,10% | 302.476,00 |
| 28.05.2024 | 768,96 | 775,86 | 764,63 | 768,71 | 0,34% | 398.744,00 |