936,609$
1,41%
Echtzeit-Aktienkurs Equinix
Bid:
Ask:
Aktienkurse zur Equinix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 928,70 | 937,32 | 922,71 | 936,37 | 1,38% | 423.182,00 |
| 21.11.2024 | 914,00 | 930,15 | 913,76 | 923,60 | 0,51% | 501.930,00 |
| 20.11.2024 | 916,30 | 923,06 | 914,52 | 918,94 | -0,44% | 664.296,00 |
| 19.11.2024 | 911,00 | 927,99 | 905,02 | 923,00 | 1,49% | 545.052,00 |
| 18.11.2024 | 891,00 | 910,39 | 891,00 | 909,48 | 1,35% | 480.196,00 |
| 15.11.2024 | 889,48 | 903,62 | 885,98 | 897,37 | -0,08% | 368.707,00 |
| 14.11.2024 | 905,53 | 905,92 | 893,94 | 898,12 | -0,34% | 414.246,00 |
| 13.11.2024 | 901,39 | 910,00 | 900,52 | 901,15 | -0,21% | 364.058,00 |
| 12.11.2024 | 915,36 | 916,68 | 901,52 | 903,02 | -1,15% | 810.358,00 |
| 11.11.2024 | 921,06 | 927,54 | 911,67 | 913,50 | -0,82% | 289.832,00 |
| 08.11.2024 | 916,16 | 927,82 | 912,77 | 921,06 | 1,47% | 535.955,00 |
| 07.11.2024 | 898,64 | 909,46 | 891,19 | 907,74 | 1,89% | 366.238,00 |
| 06.11.2024 | 895,00 | 895,89 | 869,50 | 890,89 | -1,99% | 671.741,00 |
| 05.11.2024 | 894,40 | 909,46 | 888,90 | 908,99 | 1,46% | 437.534,00 |
| 04.11.2024 | 888,00 | 898,19 | 887,15 | 895,94 | 0,86% | 280.755,00 |
| 01.11.2024 | 914,00 | 916,31 | 887,28 | 888,30 | -2,18% | 450.971,00 |
| 31.10.2024 | 885,36 | 925,00 | 885,36 | 908,08 | -0,24% | 850.730,00 |
| 30.10.2024 | 913,40 | 917,60 | 908,37 | 910,22 | 0,48% | 543.437,00 |
| 29.10.2024 | 912,00 | 920,15 | 903,94 | 905,91 | -0,74% | 534.485,00 |
| 28.10.2024 | 927,49 | 929,15 | 912,31 | 912,62 | -0,19% | 447.466,00 |
| 25.10.2024 | 917,40 | 943,02 | 913,00 | 914,33 | 2,07% | 1.032.154,00 |
| 24.10.2024 | 890,27 | 896,75 | 887,90 | 895,76 | 0,52% | 425.529,00 |
| 23.10.2024 | 873,72 | 891,86 | 873,01 | 891,16 | 1,46% | 400.158,00 |
| 22.10.2024 | 878,62 | 883,04 | 877,40 | 878,37 | -0,18% | 264.262,00 |
| 21.10.2024 | 887,98 | 895,04 | 877,11 | 879,94 | -1,70% | 396.333,00 |
| 18.10.2024 | 888,15 | 895,23 | 884,86 | 895,20 | 0,71% | 299.362,00 |
| 17.10.2024 | 880,91 | 890,00 | 875,41 | 888,85 | 0,98% | 447.429,00 |
| 16.10.2024 | 878,64 | 882,80 | 873,29 | 880,20 | 0,25% | 260.490,00 |
| 15.10.2024 | 872,12 | 882,02 | 868,49 | 878,03 | 1,39% | 558.064,00 |
| 14.10.2024 | 867,89 | 873,57 | 863,33 | 866,00 | -0,64% | 418.526,00 |
| 11.10.2024 | 869,63 | 878,57 | 864,29 | 871,56 | 0,10% | 425.237,00 |
| 10.10.2024 | 876,76 | 890,00 | 870,33 | 870,66 | -0,70% | 268.534,00 |
| 09.10.2024 | 870,12 | 877,77 | 862,23 | 876,76 | 0,49% | 239.260,00 |
| 08.10.2024 | 876,68 | 877,77 | 871,44 | 872,50 | 0,36% | 244.980,00 |
| 07.10.2024 | 868,56 | 872,70 | 864,08 | 869,41 | -0,85% | 235.020,00 |
| 04.10.2024 | 883,97 | 883,97 | 867,29 | 876,88 | 0,11% | 236.751,00 |
| 03.10.2024 | 884,92 | 884,92 | 873,97 | 875,88 | -1,21% | 209.435,00 |
| 02.10.2024 | 871,79 | 887,41 | 871,79 | 886,60 | 0,42% | 255.402,00 |
| 01.10.2024 | 894,98 | 894,98 | 876,36 | 882,90 | -0,53% | 419.917,00 |
| 30.09.2024 | 879,41 | 889,55 | 879,41 | 887,63 | 0,56% | 534.582,00 |
| 27.09.2024 | 886,15 | 889,61 | 879,95 | 882,69 | 0,37% | 359.055,00 |
| 26.09.2024 | 896,62 | 896,62 | 876,49 | 879,47 | -1,18% | 579.472,00 |
| 25.09.2024 | 892,08 | 896,52 | 888,01 | 890,01 | 0,27% | 554.115,00 |
| 24.09.2024 | 881,92 | 892,07 | 880,44 | 887,57 | 0,64% | 435.032,00 |
| 23.09.2024 | 883,87 | 890,60 | 876,26 | 881,92 | 0,54% | 452.040,00 |
| 20.09.2024 | 865,80 | 886,50 | 862,95 | 877,20 | 0,71% | 1.240.589,00 |
| 19.09.2024 | 874,95 | 879,47 | 868,72 | 870,99 | 1,20% | 596.995,00 |
| 18.09.2024 | 862,30 | 872,87 | 859,93 | 860,63 | -0,43% | 288.287,00 |
| 17.09.2024 | 877,24 | 881,96 | 861,72 | 864,33 | -1,40% | 322.156,00 |
| 16.09.2024 | 871,38 | 880,72 | 871,38 | 876,57 | 0,58% | 249.137,00 |
| 13.09.2024 | 869,90 | 875,66 | 869,90 | 871,54 | 0,31% | 282.044,00 |
| 12.09.2024 | 874,71 | 874,71 | 855,45 | 868,81 | 0,07% | 344.173,00 |
| 11.09.2024 | 854,48 | 869,27 | 847,00 | 868,22 | 0,40% | 656.349,00 |
| 10.09.2024 | 835,90 | 865,45 | 835,34 | 864,78 | 3,96% | 598.614,00 |
| 09.09.2024 | 821,34 | 835,40 | 820,08 | 831,80 | 1,69% | 430.136,00 |
| 06.09.2024 | 821,53 | 825,01 | 809,54 | 817,96 | -0,46% | 457.770,00 |
| 05.09.2024 | 826,24 | 829,03 | 816,60 | 821,74 | -0,71% | 333.726,00 |
| 04.09.2024 | 826,19 | 830,00 | 816,00 | 827,59 | -0,63% | 586.292,00 |
| 03.09.2024 | 829,47 | 835,49 | 825,30 | 832,87 | -0,18% | 402.407,00 |
| 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% | 310.380,00 |
| 28.08.2024 | 817,48 | 818,50 | 810,31 | 813,70 | -0,52% | 218.633,00 |
| 27.08.2024 | 815,42 | 820,68 | 813,60 | 817,98 | 0,00% | 257.082,00 |
| 26.08.2024 | 830,39 | 833,00 | 816,09 | 818,00 | -1,20% | 284.009,00 |
| 23.08.2024 | 822,42 | 829,39 | 817,96 | 827,96 | 1,08% | 532.749,00 |
| 22.08.2024 | 818,39 | 820,85 | 814,13 | 819,13 | 0,14% | 418.336,00 |
| 21.08.2024 | 826,00 | 826,90 | 816,01 | 817,99 | -1,43% | 382.690,00 |
| 20.08.2024 | 833,57 | 833,57 | 824,78 | 829,84 | -0,07% | 284.125,00 |
| 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% | 371.708,00 |
| 15.08.2024 | 838,15 | 839,05 | 827,14 | 829,26 | -1,45% | 553.501,00 |
| 14.08.2024 | 831,75 | 843,27 | 828,80 | 841,49 | 1,43% | 566.505,00 |
| 13.08.2024 | 825,00 | 831,47 | 820,98 | 829,64 | 1,29% | 429.171,00 |
| 12.08.2024 | 815,00 | 820,00 | 803,28 | 819,09 | 0,03% | 408.979,00 |
| 09.08.2024 | 811,95 | 823,34 | 804,37 | 818,88 | 1,14% | 365.876,00 |
| 08.08.2024 | 775,74 | 812,75 | 772,00 | 809,63 | 3,76% | 716.659,00 |
| 07.08.2024 | 783,86 | 799,99 | 779,15 | 780,29 | -0,55% | 695.052,00 |
| 06.08.2024 | 767,52 | 791,28 | 763,49 | 784,63 | 2,13% | 410.363,00 |
| 05.08.2024 | 800,81 | 800,81 | 764,11 | 768,27 | -4,76% | 675.381,00 |
| 02.08.2024 | 810,72 | 814,95 | 798,67 | 806,65 | -0,56% | 379.114,00 |
| 01.08.2024 | 792,50 | 813,86 | 792,50 | 811,18 | 2,65% | 622.735,00 |
| 31.07.2024 | 778,27 | 799,53 | 770,55 | 790,25 | 2,81% | 718.732,00 |
| 30.07.2024 | 776,55 | 784,35 | 768,13 | 768,67 | -1,01% | 665.347,00 |
| 29.07.2024 | 771,55 | 783,13 | 768,07 | 776,55 | 0,53% | 399.141,00 |
| 26.07.2024 | 769,31 | 779,98 | 766,87 | 772,43 | 0,41% | 541.016,00 |
| 25.07.2024 | 797,30 | 801,74 | 767,27 | 769,31 | -3,08% | 538.024,00 |
| 24.07.2024 | 802,00 | 807,07 | 790,00 | 793,73 | -1,15% | 353.112,00 |
| 23.07.2024 | 806,30 | 812,87 | 800,27 | 802,97 | 0,51% | 243.110,00 |
| 22.07.2024 | 786,82 | 799,97 | 783,32 | 798,86 | 1,53% | 266.219,00 |
| 19.07.2024 | 796,01 | 800,00 | 783,31 | 786,82 | -1,04% | 234.266,00 |
| 18.07.2024 | 801,84 | 812,32 | 792,94 | 795,07 | -1,05% | 339.478,00 |
| 17.07.2024 | 810,00 | 819,41 | 799,17 | 803,51 | -1,12% | 397.151,00 |
| 16.07.2024 | 810,00 | 813,72 | 797,45 | 812,62 | 0,95% | 261.240,00 |
| 15.07.2024 | 806,62 | 809,59 | 795,34 | 804,94 | 0,01% | 306.569,00 |
| 12.07.2024 | 801,81 | 814,24 | 797,30 | 804,84 | 0,84% | 466.152,00 |
| 11.07.2024 | 785,51 | 803,22 | 784,50 | 798,11 | 2,85% | 459.384,00 |
| 10.07.2024 | 770,72 | 778,93 | 761,19 | 775,96 | 1,19% | 325.617,00 |
| 09.07.2024 | 759,09 | 769,77 | 751,55 | 766,83 | 1,31% | 338.941,00 |
| 08.07.2024 | 753,69 | 760,11 | 750,17 | 756,92 | 0,32% | 292.042,00 |
| 05.07.2024 | 750,37 | 755,10 | 746,73 | 754,49 | 0,73% | 371.423,00 |