1.002,000$
0,60%
Echtzeit-Aktienkurs Equinix Inc.
Bid:
Ask:
Aktienkurse zur Equinix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 992,00 | 1.006,55 | 986,01 | 1.000,37 | 0,44% | 464.432,00 |
| 01.04.2026 | 984,12 | 999,67 | 978,02 | 995,98 | 1,61% | 476.548,00 |
| 31.03.2026 | 973,81 | 986,89 | 963,38 | 980,24 | 1,68% | 636.569,00 |
| 30.03.2026 | 972,25 | 981,83 | 958,49 | 964,05 | 0,11% | 717.427,00 |
| 27.03.2026 | 963,38 | 968,19 | 958,27 | 963,00 | -0,04% | 397.539,00 |
| 26.03.2026 | 960,77 | 971,33 | 954,06 | 963,39 | -0,27% | 529.735,00 |
| 25.03.2026 | 970,19 | 977,83 | 964,23 | 965,95 | 0,15% | 379.827,00 |
| 24.03.2026 | 964,78 | 974,64 | 958,52 | 964,53 | -0,25% | 465.139,00 |
| 23.03.2026 | 965,80 | 974,91 | 953,22 | 966,96 | 0,81% | 543.101,00 |
| 20.03.2026 | 975,73 | 979,39 | 953,72 | 959,16 | -1,60% | 1.817.929,00 |
| 19.03.2026 | 963,34 | 976,66 | 959,63 | 974,76 | 0,12% | 414.913,00 |
| 18.03.2026 | 978,51 | 984,23 | 971,95 | 973,56 | -0,34% | 451.583,00 |
| 17.03.2026 | 985,42 | 990,47 | 975,36 | 976,88 | -0,77% | 422.115,00 |
| 16.03.2026 | 975,03 | 990,98 | 974,92 | 984,46 | 1,50% | 790.291,00 |
| 13.03.2026 | 979,23 | 983,38 | 962,64 | 969,90 | -0,16% | 512.331,00 |
| 12.03.2026 | 961,19 | 981,42 | 955,55 | 971,47 | -0,20% | 756.282,00 |
| 11.03.2026 | 956,46 | 982,50 | 955,00 | 973,43 | 1,82% | 661.196,00 |
| 10.03.2026 | 944,91 | 965,00 | 939,57 | 956,07 | 1,18% | 657.851,00 |
| 09.03.2026 | 926,50 | 947,36 | 918,28 | 944,91 | 0,82% | 699.345,00 |
| 06.03.2026 | 945,07 | 956,63 | 933,96 | 937,20 | -1,66% | 688.115,00 |
| 05.03.2026 | 954,60 | 962,53 | 946,06 | 953,00 | -1,66% | 691.878,00 |
| 04.03.2026 | 970,48 | 974,93 | 957,26 | 969,04 | -0,31% | 619.855,00 |
| 03.03.2026 | 942,26 | 977,36 | 942,26 | 972,01 | 0,61% | 827.602,00 |
| 02.03.2026 | 959,65 | 970,78 | 954,38 | 966,10 | -0,84% | 390.859,00 |
| 27.02.2026 | 948,02 | 975,00 | 943,65 | 974,26 | 2,77% | 1.115.293,00 |
| 26.02.2026 | 963,63 | 963,63 | 941,69 | 948,02 | -1,30% | 598.154,00 |
| 25.02.2026 | 947,86 | 962,41 | 945,00 | 960,52 | 0,91% | 639.446,00 |
| 24.02.2026 | 946,30 | 956,00 | 940,71 | 951,90 | 0,66% | 474.860,00 |
| 23.02.2026 | 926,02 | 950,11 | 924,45 | 945,64 | 1,89% | 651.469,00 |
| 20.02.2026 | 915,52 | 928,72 | 911,40 | 928,11 | 1,10% | 993.572,00 |
| 19.02.2026 | 924,24 | 928,37 | 916,01 | 918,03 | -0,67% | 647.974,00 |
| 18.02.2026 | 948,30 | 949,97 | 918,20 | 924,24 | -2,91% | 837.569,00 |
| 17.02.2026 | 952,50 | 958,29 | 933,00 | 951,97 | -0,44% | 700.242,00 |
| 13.02.2026 | 956,78 | 967,03 | 942,11 | 956,19 | -0,18% | 1.063.985,00 |
| 12.02.2026 | 956,44 | 992,90 | 940,90 | 957,87 | 10,41% | 2.685.260,00 |
| 11.02.2026 | 860,17 | 868,02 | 851,83 | 867,52 | 1,26% | 652.401,00 |
| 10.02.2026 | 853,70 | 864,62 | 847,54 | 856,74 | -0,12% | 510.646,00 |
| 09.02.2026 | 846,57 | 859,67 | 840,60 | 857,74 | 1,13% | 436.666,00 |
| 06.02.2026 | 815,94 | 848,88 | 813,63 | 848,12 | 5,02% | 615.514,00 |
| 05.02.2026 | 803,70 | 814,42 | 792,84 | 807,56 | 0,68% | 595.956,00 |
| 04.02.2026 | 806,38 | 815,06 | 799,87 | 802,13 | 0,04% | 520.307,00 |
| 03.02.2026 | 809,02 | 818,00 | 791,54 | 801,83 | -1,06% | 499.730,00 |
| 02.02.2026 | 816,22 | 826,83 | 807,63 | 810,38 | -1,29% | 603.388,00 |
| 30.01.2026 | 822,02 | 823,17 | 808,36 | 820,93 | -0,62% | 650.158,00 |
| 29.01.2026 | 818,25 | 826,96 | 813,32 | 826,05 | 1,21% | 685.796,00 |
| 28.01.2026 | 811,42 | 831,72 | 806,31 | 816,15 | 0,82% | 589.691,00 |
| 27.01.2026 | 809,96 | 812,61 | 796,87 | 809,55 | 0,40% | 526.278,00 |
| 26.01.2026 | 795,68 | 810,02 | 793,18 | 806,35 | 1,91% | 567.295,00 |
| 23.01.2026 | 792,09 | 800,80 | 784,34 | 791,27 | -0,19% | 467.368,00 |
| 22.01.2026 | 796,60 | 801,86 | 788,37 | 792,76 | -0,34% | 346.978,00 |
| 21.01.2026 | 790,00 | 809,54 | 786,72 | 795,48 | 1,44% | 566.346,00 |
| 20.01.2026 | 792,63 | 794,74 | 782,01 | 784,20 | -2,19% | 496.977,00 |
| 16.01.2026 | 802,32 | 809,56 | 796,29 | 801,78 | 0,00% | 532.393,00 |
| 15.01.2026 | 800,55 | 813,45 | 797,87 | 801,82 | 0,35% | 443.496,00 |
| 14.01.2026 | 797,42 | 800,92 | 785,88 | 799,02 | -0,29% | 399.716,00 |
| 13.01.2026 | 784,23 | 808,85 | 784,23 | 801,31 | 2,23% | 587.721,00 |
| 12.01.2026 | 799,55 | 805,00 | 758,90 | 783,86 | -2,06% | 1.237.716,00 |
| 09.01.2026 | 785,44 | 804,40 | 785,44 | 800,35 | 2,36% | 321.750,00 |
| 08.01.2026 | 769,75 | 783,88 | 767,53 | 781,88 | 0,69% | 408.450,00 |
| 07.01.2026 | 791,88 | 795,25 | 776,36 | 776,55 | -1,46% | 440.981,00 |
| 06.01.2026 | 772,00 | 789,99 | 769,63 | 788,06 | 2,08% | 452.331,00 |
| 05.01.2026 | 761,08 | 775,20 | 755,40 | 772,02 | 1,04% | 580.416,00 |
| 02.01.2026 | 766,16 | 766,60 | 758,43 | 764,11 | -0,27% | 556.767,00 |
| 31.12.2025 | 769,71 | 771,33 | 764,50 | 766,16 | -0,46% | 340.736,00 |
| 30.12.2025 | 765,41 | 771,70 | 762,99 | 769,71 | 0,62% | 276.041,00 |
| 29.12.2025 | 765,83 | 769,23 | 763,15 | 765,00 | 0,22% | 404.957,00 |
| 26.12.2025 | 759,41 | 763,84 | 757,88 | 763,30 | 0,60% | 164.123,00 |
| 24.12.2025 | 759,43 | 762,00 | 755,22 | 758,72 | -0,19% | 122.919,00 |
| 23.12.2025 | 757,00 | 761,04 | 753,11 | 760,13 | 0,29% | 333.816,00 |
| 22.12.2025 | 753,15 | 762,96 | 751,22 | 757,92 | -0,08% | 413.218,00 |
| 19.12.2025 | 742,56 | 763,06 | 740,33 | 758,51 | 1,94% | 1.371.455,00 |
| 18.12.2025 | 752,50 | 757,03 | 740,75 | 744,08 | -0,51% | 723.404,00 |
| 17.12.2025 | 757,00 | 764,50 | 739,81 | 747,88 | -1,35% | 924.478,00 |
| 16.12.2025 | 759,66 | 763,11 | 749,50 | 758,15 | -0,42% | 582.555,00 |
| 15.12.2025 | 755,86 | 762,55 | 749,50 | 761,39 | 1,47% | 632.870,00 |
| 12.12.2025 | 755,82 | 764,50 | 726,95 | 750,32 | -0,51% | 697.133,00 |
| 11.12.2025 | 737,41 | 757,16 | 730,82 | 754,13 | 2,69% | 555.733,00 |
| 10.12.2025 | 743,22 | 747,46 | 732,65 | 734,40 | -0,85% | 429.384,00 |
| 09.12.2025 | 737,02 | 747,00 | 730,87 | 740,67 | 0,10% | 417.397,00 |
| 08.12.2025 | 741,59 | 748,39 | 737,21 | 739,93 | -0,22% | 546.336,00 |
| 05.12.2025 | 727,49 | 747,88 | 724,71 | 741,58 | 2,13% | 760.865,00 |
| 04.12.2025 | 722,10 | 738,00 | 720,62 | 726,09 | -0,90% | 720.800,00 |
| 03.12.2025 | 728,80 | 735,19 | 724,42 | 732,72 | 0,73% | 991.823,00 |
| 02.12.2025 | 735,00 | 735,57 | 724,16 | 727,38 | -0,80% | 828.253,00 |
| 01.12.2025 | 746,63 | 746,63 | 732,16 | 733,28 | -2,66% | 588.536,00 |
| 28.11.2025 | 748,64 | 759,21 | 745,01 | 753,31 | 0,39% | 301.080,00 |
| 26.11.2025 | 747,47 | 756,81 | 745,52 | 750,41 | 0,30% | 476.452,00 |
| 25.11.2025 | 768,85 | 768,85 | 747,50 | 748,15 | -1,64% | 626.208,00 |
| 24.11.2025 | 754,00 | 760,85 | 743,19 | 760,62 | 0,79% | 1.031.605,00 |
| 21.11.2025 | 755,61 | 759,74 | 744,40 | 754,68 | 0,25% | 536.201,00 |
| 20.11.2025 | 772,18 | 781,11 | 752,24 | 752,81 | -1,60% | 607.640,00 |
| 19.11.2025 | 773,37 | 774,79 | 755,43 | 765,08 | -1,81% | 512.096,00 |
| 18.11.2025 | 777,58 | 781,77 | 769,61 | 779,17 | 0,29% | 397.681,00 |
| 17.11.2025 | 786,91 | 790,51 | 771,00 | 776,88 | -1,11% | 355.183,00 |
| 14.11.2025 | 784,69 | 787,02 | 777,87 | 785,57 | -0,12% | 498.316,00 |
| 13.11.2025 | 810,96 | 812,62 | 780,67 | 786,54 | -3,28% | 574.843,00 |
| 12.11.2025 | 819,64 | 827,16 | 812,57 | 813,24 | -0,95% | 672.335,00 |
| 11.11.2025 | 828,69 | 831,80 | 820,29 | 821,04 | -0,86% | 441.165,00 |
| 10.11.2025 | 824,00 | 833,98 | 816,28 | 828,13 | 0,41% | 512.926,00 |
| 07.11.2025 | 824,14 | 825,25 | 812,64 | 824,75 | 0,66% | 306.860,00 |