739,840$
0,72%
Echtzeit-Aktienkurs Equinix Inc.
Bid:
Ask:
Aktienkurse zur Equinix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 735,70 | 746,66 | 731,94 | 739,84 | 0,72% | 96.519,00 |
| 17.04.2024 | 743,55 | 746,78 | 734,26 | 734,56 | -1,02% | 499.206,00 |
| 16.04.2024 | 745,57 | 747,60 | 733,25 | 742,14 | -0,20% | 575.407,00 |
| 15.04.2024 | 761,15 | 768,83 | 740,95 | 743,64 | -2,67% | 494.703,00 |
| 12.04.2024 | 765,18 | 770,85 | 759,34 | 764,05 | -1,24% | 498.341,00 |
| 11.04.2024 | 779,38 | 779,98 | 770,16 | 773,67 | -0,30% | 475.643,00 |
| 10.04.2024 | 782,66 | 786,87 | 772,14 | 775,97 | -3,15% | 749.370,00 |
| 09.04.2024 | 794,00 | 801,92 | 786,13 | 801,24 | 1,63% | 577.870,00 |
| 08.04.2024 | 783,27 | 789,73 | 782,00 | 788,38 | 0,51% | 555.750,00 |
| 05.04.2024 | 781,59 | 789,91 | 780,07 | 784,41 | 0,37% | 446.532,00 |
| 04.04.2024 | 788,91 | 795,68 | 778,65 | 781,50 | -0,90% | 384.700,00 |
| 03.04.2024 | 790,55 | 798,09 | 785,28 | 788,62 | -0,58% | 389.163,00 |
| 02.04.2024 | 793,99 | 797,91 | 788,65 | 793,21 | -0,86% | 450.248,00 |
| 01.04.2024 | 826,00 | 826,85 | 797,62 | 800,11 | -3,06% | 599.438,00 |
| 28.03.2024 | 818,87 | 827,43 | 813,00 | 825,33 | 1,23% | 789.170,00 |
| 27.03.2024 | 809,10 | 816,96 | 800,69 | 815,31 | 1,83% | 944.226,00 |
| 26.03.2024 | 792,32 | 805,55 | 792,32 | 800,67 | 1,03% | 747.030,00 |
| 25.03.2024 | 785,16 | 806,54 | 785,16 | 792,52 | -1,05% | 1.322.588,00 |
| 22.03.2024 | 807,21 | 809,72 | 798,92 | 800,97 | -1,16% | 1.087.486,00 |
| 21.03.2024 | 825,00 | 825,00 | 804,83 | 810,35 | -1,76% | 1.120.513,00 |
| 20.03.2024 | 801,00 | 837,43 | 796,90 | 824,86 | -2,33% | 2.268.902,00 |
| 19.03.2024 | 859,07 | 859,07 | 841,00 | 844,58 | -1,87% | 841.160,00 |
| 18.03.2024 | 860,10 | 862,00 | 853,15 | 860,65 | 1,21% | 462.350,00 |
| 15.03.2024 | 860,99 | 865,24 | 848,16 | 850,39 | -1,63% | 1.090.287,00 |
| 14.03.2024 | 865,77 | 870,63 | 850,02 | 864,44 | -0,27% | 551.820,00 |
| 13.03.2024 | 883,50 | 885,41 | 865,58 | 866,81 | -2,84% | 641.485,00 |
| 12.03.2024 | 893,56 | 900,40 | 888,21 | 892,19 | -0,15% | 329.968,00 |
| 11.03.2024 | 905,31 | 907,02 | 883,78 | 893,56 | -1,82% | 357.578,00 |
| 08.03.2024 | 912,00 | 913,59 | 905,45 | 910,10 | 0,45% | 408.663,00 |
| 07.03.2024 | 910,00 | 912,99 | 898,47 | 906,06 | -0,04% | 345.505,00 |
| 06.03.2024 | 900,53 | 908,66 | 895,08 | 906,41 | 1,21% | 246.558,00 |
| 05.03.2024 | 909,11 | 914,87 | 890,96 | 895,55 | -2,03% | 444.921,00 |
| 04.03.2024 | 894,50 | 914,93 | 888,88 | 914,14 | 1,51% | 482.402,00 |
| 01.03.2024 | 884,90 | 900,74 | 882,04 | 900,53 | 1,40% | 497.008,00 |
| 29.02.2024 | 895,54 | 897,94 | 886,10 | 888,10 | -0,42% | 421.162,00 |
| 28.02.2024 | 873,17 | 893,39 | 870,93 | 891,87 | 2,16% | 414.054,00 |
| 27.02.2024 | 882,37 | 882,37 | 869,46 | 873,05 | -0,52% | 359.658,00 |
| 26.02.2024 | 883,91 | 891,88 | 877,62 | 877,62 | -0,53% | 377.016,00 |
| 23.02.2024 | 885,52 | 886,00 | 879,00 | 882,29 | 0,07% | 309.718,00 |
| 22.02.2024 | 868,36 | 883,43 | 868,36 | 881,64 | 1,91% | 452.451,00 |
| 21.02.2024 | 851,28 | 866,29 | 846,25 | 865,14 | 1,17% | 376.553,00 |
| 20.02.2024 | 855,12 | 863,70 | 848,86 | 855,15 | -0,13% | 498.972,00 |
| 16.02.2024 | 863,49 | 874,00 | 850,26 | 856,23 | -2,19% | 842.114,00 |
| 15.02.2024 | 839,00 | 881,80 | 838,66 | 875,41 | 5,12% | 693.130,00 |
| 14.02.2024 | 832,68 | 839,95 | 825,14 | 832,81 | 0,07% | 564.449,00 |
| 13.02.2024 | 837,55 | 837,55 | 826,22 | 832,24 | -2,17% | 376.410,00 |
| 12.02.2024 | 858,46 | 858,58 | 845,44 | 850,66 | -0,60% | 368.921,00 |
| 09.02.2024 | 856,28 | 856,82 | 844,90 | 855,76 | 0,05% | 394.256,00 |
| 08.02.2024 | 840,26 | 859,72 | 840,26 | 855,33 | 1,02% | 386.394,00 |
| 07.02.2024 | 843,71 | 848,72 | 834,94 | 846,73 | 1,05% | 336.980,00 |
| 06.02.2024 | 842,64 | 846,03 | 835,39 | 837,90 | 0,25% | 398.144,00 |
| 05.02.2024 | 834,29 | 842,49 | 830,67 | 835,80 | -0,91% | 288.912,00 |
| 02.02.2024 | 845,45 | 846,83 | 828,93 | 843,47 | -0,34% | 457.830,00 |
| 01.02.2024 | 826,53 | 847,99 | 824,79 | 846,33 | 1,99% | 515.498,00 |
| 31.01.2024 | 845,41 | 846,85 | 829,15 | 829,78 | -1,40% | 421.215,00 |
| 30.01.2024 | 829,50 | 846,65 | 827,18 | 841,58 | 1,18% | 678.220,00 |
| 29.01.2024 | 809,94 | 832,56 | 809,94 | 831,79 | 2,57% | 457.061,00 |
| 26.01.2024 | 820,62 | 820,62 | 806,83 | 810,98 | -0,53% | 411.614,00 |
| 25.01.2024 | 805,90 | 823,80 | 802,93 | 815,31 | 2,44% | 523.867,00 |
| 24.01.2024 | 809,59 | 809,59 | 794,00 | 795,90 | -0,39% | 237.353,00 |
| 23.01.2024 | 809,69 | 812,43 | 796,67 | 799,00 | -0,41% | 261.679,00 |
| 22.01.2024 | 804,44 | 816,26 | 802,24 | 802,27 | -0,05% | 405.428,00 |
| 19.01.2024 | 794,25 | 806,13 | 790,00 | 802,69 | 1,13% | 516.175,00 |
| 18.01.2024 | 802,23 | 802,24 | 787,84 | 793,74 | -0,64% | 601.233,00 |
| 17.01.2024 | 808,47 | 813,44 | 790,83 | 798,86 | -2,47% | 342.402,00 |
| 16.01.2024 | 819,60 | 826,00 | 815,02 | 819,12 | 0,50% | 310.430,00 |
| 12.01.2024 | 809,57 | 815,80 | 807,05 | 815,02 | 1,76% | 283.665,00 |
| 11.01.2024 | 801,38 | 807,35 | 799,68 | 800,96 | -0,44% | 150.205,00 |
| 10.01.2024 | 803,99 | 808,36 | 797,03 | 804,52 | 0,78% | 170.376,00 |
| 09.01.2024 | 798,21 | 803,49 | 794,08 | 798,29 | -0,62% | 268.341,00 |
| 08.01.2024 | 788,86 | 804,69 | 787,04 | 803,26 | 1,89% | 291.860,00 |
| 05.01.2024 | 794,60 | 798,88 | 786,52 | 788,39 | -0,82% | 347.450,00 |
| 04.01.2024 | 796,02 | 801,12 | 790,85 | 794,88 | -0,17% | 375.023,00 |
| 03.01.2024 | 804,84 | 808,03 | 793,09 | 796,20 | -1,76% | 242.538,00 |
| 02.01.2024 | 802,74 | 812,69 | 800,05 | 810,48 | 0,63% | 251.726,00 |
| 29.12.2023 | 798,68 | 810,89 | 798,68 | 805,39 | -1,07% | 312.931,00 |
| 28.12.2023 | 809,48 | 814,61 | 807,78 | 814,09 | 0,83% | 217.034,00 |
| 27.12.2023 | 801,99 | 807,87 | 801,99 | 807,42 | 0,41% | 183.396,00 |
| 26.12.2023 | 797,53 | 805,68 | 797,53 | 804,14 | 0,56% | 161.802,00 |
| 22.12.2023 | 805,48 | 810,16 | 795,16 | 799,68 | -0,24% | 222.732,00 |
| 21.12.2023 | 798,60 | 801,90 | 791,86 | 801,60 | 0,89% | 453.660,00 |
| 20.12.2023 | 813,94 | 813,94 | 793,91 | 794,51 | -1,87% | 278.156,00 |
| 19.12.2023 | 805,84 | 810,62 | 803,63 | 809,68 | 0,53% | 350.686,00 |
| 18.12.2023 | 811,43 | 812,88 | 796,21 | 805,40 | 0,21% | 365.532,00 |
| 15.12.2023 | 800,48 | 809,81 | 795,33 | 803,73 | -0,19% | 1.098.899,00 |
| 14.12.2023 | 818,90 | 818,90 | 799,62 | 805,29 | -0,53% | 502.471,00 |
| 13.12.2023 | 804,56 | 810,64 | 796,29 | 809,61 | 0,84% | 763.475,00 |
| 12.12.2023 | 797,18 | 807,00 | 790,18 | 802,86 | 0,66% | 382.645,00 |
| 11.12.2023 | 794,86 | 800,41 | 786,63 | 797,63 | -0,52% | 344.926,00 |
| 08.12.2023 | 804,41 | 808,53 | 796,13 | 801,77 | -1,03% | 562.934,00 |
| 07.12.2023 | 809,23 | 815,00 | 803,93 | 810,11 | 0,17% | 302.389,00 |
| 06.12.2023 | 822,86 | 823,98 | 807,73 | 808,75 | -1,55% | 271.563,00 |
| 05.12.2023 | 820,00 | 822,45 | 812,96 | 821,48 | -0,10% | 362.943,00 |
| 04.12.2023 | 817,72 | 823,66 | 815,21 | 822,33 | -0,25% | 459.956,00 |
| 01.12.2023 | 816,55 | 824,86 | 809,62 | 824,42 | 1,13% | 376.034,00 |
| 30.11.2023 | 809,00 | 816,17 | 804,78 | 815,20 | 0,85% | 374.215,00 |
| 29.11.2023 | 800,00 | 811,02 | 796,08 | 808,31 | 1,43% | 436.715,00 |
| 28.11.2023 | 794,37 | 799,19 | 791,56 | 796,92 | 0,06% | 301.864,00 |
| 27.11.2023 | 793,27 | 799,44 | 787,63 | 796,42 | 0,18% | 234.181,00 |
| 24.11.2023 | 788,55 | 795,00 | 788,55 | 795,00 | 0,08% | 87.767,00 |