864,720$
0,43%
Echtzeit-Aktienkurs Equinix
Bid:
Ask:
Aktienkurse zur Equinix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 850,00 | 869,00 | 837,37 | 864,39 | 0,39% | 225.991,00 |
| 08.05.2025 | 875,66 | 882,88 | 859,56 | 860,99 | -1,32% | 476.850,00 |
| 07.05.2025 | 873,43 | 881,64 | 869,70 | 872,48 | -0,33% | 575.183,00 |
| 06.05.2025 | 880,00 | 887,07 | 872,64 | 875,38 | -0,89% | 433.937,00 |
| 05.05.2025 | 879,11 | 887,95 | 872,94 | 883,21 | 0,84% | 373.935,00 |
| 02.05.2025 | 875,94 | 880,02 | 870,48 | 875,85 | 1,61% | 443.371,00 |
| 01.05.2025 | 863,70 | 885,00 | 860,07 | 861,97 | 0,14% | 665.775,00 |
| 30.04.2025 | 840,00 | 864,14 | 839,57 | 860,75 | 1,07% | 728.201,00 |
| 29.04.2025 | 848,20 | 860,91 | 842,48 | 851,65 | 0,83% | 592.731,00 |
| 28.04.2025 | 834,58 | 846,81 | 833,46 | 844,68 | 0,79% | 520.750,00 |
| 25.04.2025 | 827,00 | 844,42 | 825,00 | 838,10 | 2,56% | 605.305,00 |
| 24.04.2025 | 809,60 | 823,32 | 802,46 | 817,19 | 0,95% | 465.902,00 |
| 23.04.2025 | 805,33 | 826,03 | 800,06 | 809,46 | 2,32% | 616.912,00 |
| 22.04.2025 | 782,25 | 796,40 | 782,25 | 791,12 | 2,32% | 516.187,00 |
| 21.04.2025 | 783,79 | 784,52 | 759,04 | 773,20 | -2,15% | 485.105,00 |
| 17.04.2025 | 794,41 | 801,96 | 787,82 | 790,15 | 1,47% | 479.699,00 |
| 16.04.2025 | 780,17 | 788,79 | 773,79 | 778,67 | -1,12% | 390.848,00 |
| 15.04.2025 | 788,42 | 796,30 | 781,30 | 787,49 | 0,46% | 352.265,00 |
| 14.04.2025 | 782,98 | 793,43 | 775,80 | 783,87 | 0,91% | 621.098,00 |
| 11.04.2025 | 756,14 | 783,45 | 749,64 | 776,83 | 0,79% | 513.956,00 |
| 10.04.2025 | 776,06 | 781,60 | 750,59 | 770,74 | -3,35% | 694.294,00 |
| 09.04.2025 | 728,82 | 798,57 | 701,41 | 797,43 | 7,75% | 752.579,00 |
| 08.04.2025 | 780,31 | 780,31 | 730,19 | 740,07 | -1,03% | 771.825,00 |
| 07.04.2025 | 750,62 | 780,13 | 725,92 | 747,74 | -2,41% | 914.309,00 |
| 04.04.2025 | 790,67 | 792,41 | 765,12 | 766,21 | -4,40% | 820.598,00 |
| 03.04.2025 | 810,55 | 814,10 | 788,98 | 801,44 | -3,62% | 1.017.282,00 |
| 02.04.2025 | 806,47 | 833,76 | 806,47 | 831,55 | 1,79% | 429.603,00 |
| 01.04.2025 | 816,48 | 819,84 | 800,83 | 816,95 | 0,20% | 854.452,00 |
| 31.03.2025 | 807,00 | 819,90 | 795,12 | 815,35 | 1,54% | 1.083.531,00 |
| 28.03.2025 | 823,48 | 825,98 | 797,33 | 803,00 | -2,70% | 896.496,00 |
| 27.03.2025 | 833,45 | 833,45 | 820,51 | 825,31 | -0,69% | 798.439,00 |
| 26.03.2025 | 847,08 | 851,40 | 825,87 | 831,05 | -1,21% | 744.899,00 |
| 25.03.2025 | 848,18 | 857,31 | 838,01 | 841,22 | -1,32% | 434.315,00 |
| 24.03.2025 | 847,41 | 858,36 | 843,77 | 852,44 | 2,14% | 728.444,00 |
| 21.03.2025 | 846,00 | 848,65 | 831,78 | 834,59 | -2,01% | 1.624.921,00 |
| 20.03.2025 | 852,30 | 855,78 | 846,12 | 851,72 | -0,42% | 531.985,00 |
| 19.03.2025 | 846,32 | 863,72 | 842,93 | 855,33 | 1,67% | 1.060.098,00 |
| 18.03.2025 | 863,70 | 863,70 | 836,44 | 841,26 | -1,87% | 690.481,00 |
| 17.03.2025 | 834,96 | 860,12 | 834,22 | 857,25 | 2,34% | 897.395,00 |
| 14.03.2025 | 835,37 | 842,66 | 829,21 | 837,68 | 0,45% | 695.339,00 |
| 13.03.2025 | 849,31 | 851,82 | 829,26 | 833,95 | -2,46% | 593.491,00 |
| 12.03.2025 | 846,92 | 856,47 | 843,75 | 854,99 | 2,24% | 717.212,00 |
| 11.03.2025 | 832,08 | 844,18 | 826,00 | 836,24 | 0,68% | 1.040.874,00 |
| 10.03.2025 | 856,31 | 859,23 | 822,07 | 830,63 | -3,36% | 911.500,00 |
| 07.03.2025 | 873,13 | 875,36 | 846,44 | 859,52 | -1,42% | 1.003.797,00 |
| 06.03.2025 | 910,10 | 914,50 | 870,31 | 871,90 | -5,33% | 836.950,00 |
| 05.03.2025 | 904,49 | 927,08 | 904,49 | 921,02 | 1,21% | 485.172,00 |
| 04.03.2025 | 909,72 | 917,61 | 895,68 | 910,04 | -0,06% | 649.317,00 |
| 03.03.2025 | 912,07 | 921,59 | 903,74 | 910,58 | 0,66% | 543.064,00 |
| 28.02.2025 | 910,00 | 914,00 | 897,81 | 904,62 | -0,63% | 1.214.752,00 |
| 27.02.2025 | 915,34 | 919,83 | 906,96 | 910,38 | 0,01% | 499.082,00 |
| 26.02.2025 | 908,33 | 916,70 | 907,18 | 910,28 | 0,40% | 570.991,00 |
| 25.02.2025 | 908,00 | 914,87 | 902,99 | 906,66 | -0,26% | 851.660,00 |
| 24.02.2025 | 918,09 | 920,00 | 894,46 | 909,01 | -1,16% | 627.490,00 |
| 21.02.2025 | 935,02 | 935,45 | 916,50 | 919,68 | -2,19% | 664.120,00 |
| 20.02.2025 | 939,08 | 940,80 | 927,03 | 940,25 | 0,12% | 275.356,00 |
| 19.02.2025 | 931,00 | 939,72 | 924,65 | 939,08 | 0,77% | 529.110,00 |
| 18.02.2025 | 920,16 | 939,16 | 907,34 | 931,90 | -0,18% | 508.640,00 |
| 14.02.2025 | 923,02 | 953,41 | 921,34 | 933,60 | 1,15% | 523.352,00 |
| 13.02.2025 | 899,00 | 924,62 | 890,00 | 923,00 | -1,30% | 853.938,00 |
| 12.02.2025 | 923,47 | 941,93 | 923,47 | 935,20 | -0,89% | 507.836,00 |
| 11.02.2025 | 931,01 | 943,94 | 926,53 | 943,64 | 0,05% | 435.583,00 |
| 10.02.2025 | 935,84 | 943,65 | 928,04 | 943,14 | 1,06% | 373.655,00 |
| 07.02.2025 | 942,19 | 942,97 | 928,90 | 933,27 | -0,54% | 357.240,00 |
| 06.02.2025 | 941,97 | 944,02 | 931,83 | 938,34 | 0,20% | 240.591,00 |
| 05.02.2025 | 934,93 | 937,11 | 924,11 | 936,50 | 1,32% | 318.558,00 |
| 04.02.2025 | 906,10 | 927,31 | 905,13 | 924,28 | 1,01% | 304.115,00 |
| 03.02.2025 | 911,15 | 917,83 | 900,89 | 915,00 | 0,15% | 387.764,00 |
| 31.01.2025 | 923,90 | 939,46 | 912,97 | 913,66 | -0,92% | 652.058,00 |
| 30.01.2025 | 921,14 | 936,68 | 915,38 | 922,13 | 1,53% | 396.296,00 |
| 29.01.2025 | 909,27 | 915,48 | 900,76 | 908,23 | 0,16% | 344.419,00 |
| 28.01.2025 | 899,94 | 910,80 | 886,22 | 906,81 | 0,75% | 732.423,00 |
| 27.01.2025 | 907,39 | 908,83 | 857,90 | 900,10 | -4,33% | 975.908,00 |
| 24.01.2025 | 940,00 | 949,60 | 935,70 | 940,85 | -0,01% | 364.464,00 |
| 23.01.2025 | 932,39 | 941,53 | 918,42 | 940,93 | 1,70% | 495.146,00 |
| 22.01.2025 | 940,01 | 947,45 | 924,32 | 925,23 | -0,94% | 374.491,00 |
| 21.01.2025 | 923,68 | 935,02 | 923,68 | 934,00 | 2,01% | 593.816,00 |
| 17.01.2025 | 932,12 | 932,12 | 914,97 | 915,59 | -0,47% | 623.363,00 |
| 16.01.2025 | 904,97 | 921,68 | 899,99 | 919,89 | 2,21% | 514.842,00 |
| 15.01.2025 | 920,50 | 928,35 | 893,12 | 900,01 | 0,21% | 547.741,00 |
| 14.01.2025 | 901,60 | 907,93 | 894,65 | 898,09 | -0,17% | 759.008,00 |
| 13.01.2025 | 891,13 | 901,53 | 888,52 | 899,65 | -0,02% | 402.426,00 |
| 10.01.2025 | 924,33 | 934,47 | 898,83 | 899,83 | -5,38% | 780.922,00 |
| 08.01.2025 | 941,19 | 951,63 | 938,86 | 951,04 | 1,17% | 344.397,00 |
| 07.01.2025 | 943,96 | 951,16 | 922,62 | 940,07 | 0,01% | 640.415,00 |
| 06.01.2025 | 952,61 | 964,73 | 939,19 | 940,00 | -2,08% | 402.607,00 |
| 03.01.2025 | 950,00 | 963,85 | 948,16 | 959,97 | 1,67% | 284.313,00 |
| 02.01.2025 | 939,00 | 953,77 | 939,00 | 944,23 | 0,14% | 438.871,00 |
| 31.12.2024 | 946,70 | 949,17 | 934,85 | 942,89 | 0,74% | 516.462,00 |
| 30.12.2024 | 937,92 | 938,96 | 929,19 | 935,93 | -0,71% | 298.535,00 |
| 27.12.2024 | 939,90 | 950,16 | 939,51 | 942,66 | -0,60% | 289.731,00 |
| 26.12.2024 | 949,27 | 952,23 | 943,00 | 948,39 | -0,17% | 234.828,00 |
| 24.12.2024 | 939,59 | 950,01 | 937,70 | 950,01 | 1,11% | 168.351,00 |
| 23.12.2024 | 932,33 | 942,27 | 923,01 | 939,59 | 1,33% | 484.098,00 |
| 20.12.2024 | 922,62 | 936,47 | 919,29 | 927,22 | 0,61% | 1.434.622,00 |
| 19.12.2024 | 925,01 | 938,96 | 920,40 | 921,57 | -0,52% | 677.323,00 |
| 18.12.2024 | 954,18 | 963,34 | 925,64 | 926,38 | -3,59% | 634.502,00 |
| 17.12.2024 | 954,27 | 971,43 | 945,45 | 960,84 | 0,30% | 438.698,00 |
| 16.12.2024 | 965,00 | 972,02 | 955,50 | 957,98 | -0,73% | 481.609,00 |
| 13.12.2024 | 970,15 | 982,98 | 963,04 | 965,00 | -1,06% | 394.573,00 |