774,172$
0,03%
Echtzeit-Aktienkurs Equinix Inc.
Bid:
Ask:
Aktienkurse zur Equinix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 781,79 | 785,96 | 772,16 | 773,95 | -1,19% | 681.693,00 |
| 30.09.2025 | 783,18 | 785,37 | 773,63 | 783,24 | 0,19% | 589.374,00 |
| 29.09.2025 | 794,60 | 794,60 | 779,20 | 781,72 | -1,09% | 623.414,00 |
| 26.09.2025 | 788,26 | 791,33 | 781,10 | 790,34 | 0,95% | 326.181,00 |
| 25.09.2025 | 789,79 | 792,00 | 782,04 | 782,88 | -0,87% | 337.761,00 |
| 24.09.2025 | 798,65 | 803,22 | 788,17 | 789,79 | -1,68% | 693.175,00 |
| 23.09.2025 | 798,00 | 805,82 | 794,02 | 803,28 | 0,65% | 530.182,00 |
| 22.09.2025 | 782,97 | 801,20 | 782,67 | 798,07 | 0,86% | 513.644,00 |
| 19.09.2025 | 791,84 | 796,00 | 782,19 | 791,25 | 0,76% | 1.214.695,00 |
| 18.09.2025 | 783,38 | 791,45 | 779,33 | 785,30 | 0,84% | 463.374,00 |
| 17.09.2025 | 784,21 | 793,85 | 778,63 | 778,78 | -0,07% | 372.287,00 |
| 16.09.2025 | 791,19 | 791,19 | 771,14 | 779,31 | -1,56% | 486.293,00 |
| 15.09.2025 | 791,31 | 798,19 | 789,17 | 791,68 | 0,39% | 509.574,00 |
| 12.09.2025 | 797,48 | 800,38 | 788,17 | 788,61 | -1,11% | 367.806,00 |
| 11.09.2025 | 782,16 | 799,71 | 782,16 | 797,48 | 2,16% | 384.431,00 |
| 10.09.2025 | 782,29 | 801,99 | 780,44 | 780,60 | 0,14% | 488.653,00 |
| 09.09.2025 | 763,15 | 780,58 | 762,05 | 779,54 | 1,83% | 358.443,00 |
| 08.09.2025 | 767,93 | 769,61 | 759,38 | 765,51 | -1,06% | 450.658,00 |
| 05.09.2025 | 769,00 | 777,97 | 766,94 | 773,68 | 0,75% | 321.984,00 |
| 04.09.2025 | 764,80 | 768,59 | 757,75 | 767,93 | 0,75% | 387.314,00 |
| 03.09.2025 | 770,00 | 770,61 | 751,29 | 762,22 | -1,21% | 573.001,00 |
| 02.09.2025 | 777,45 | 779,62 | 769,10 | 771,56 | -1,86% | 457.945,00 |
| 29.08.2025 | 786,22 | 790,32 | 783,24 | 786,19 | -0,02% | 321.946,00 |
| 28.08.2025 | 789,03 | 790,51 | 782,22 | 786,35 | -0,53% | 336.980,00 |
| 27.08.2025 | 783,60 | 793,86 | 783,60 | 790,56 | 1,12% | 414.037,00 |
| 26.08.2025 | 786,92 | 788,94 | 775,00 | 781,79 | -0,08% | 488.379,00 |
| 25.08.2025 | 790,00 | 790,00 | 781,90 | 782,38 | -0,52% | 349.033,00 |
| 22.08.2025 | 779,90 | 793,00 | 777,73 | 786,47 | 1,85% | 317.024,00 |
| 21.08.2025 | 771,26 | 773,01 | 765,46 | 772,19 | -0,53% | 345.185,00 |
| 20.08.2025 | 773,83 | 782,99 | 770,74 | 776,29 | 0,37% | 417.697,00 |
| 19.08.2025 | 773,56 | 777,78 | 767,13 | 773,46 | 0,50% | 301.396,00 |
| 18.08.2025 | 781,50 | 785,69 | 768,80 | 769,65 | -1,49% | 478.776,00 |
| 15.08.2025 | 777,89 | 786,09 | 774,00 | 781,31 | 0,77% | 545.077,00 |
| 14.08.2025 | 776,69 | 778,84 | 765,00 | 775,37 | -1,10% | 506.908,00 |
| 13.08.2025 | 788,00 | 794,00 | 783,00 | 784,00 | -0,42% | 420.488,00 |
| 12.08.2025 | 780,03 | 787,84 | 773,65 | 787,32 | 1,36% | 337.881,00 |
| 11.08.2025 | 772,81 | 781,91 | 770,02 | 776,75 | 0,07% | 311.818,00 |
| 08.08.2025 | 776,38 | 780,22 | 765,50 | 776,20 | -0,40% | 252.817,00 |
| 07.08.2025 | 775,33 | 780,84 | 767,52 | 779,34 | 0,82% | 325.053,00 |
| 06.08.2025 | 780,14 | 783,16 | 772,22 | 773,00 | -0,76% | 316.315,00 |
| 05.08.2025 | 778,50 | 780,72 | 773,28 | 778,94 | 0,07% | 456.740,00 |
| 04.08.2025 | 772,16 | 780,94 | 767,21 | 778,39 | 0,86% | 538.454,00 |
| 01.08.2025 | 784,83 | 784,83 | 765,16 | 771,75 | -1,71% | 500.937,00 |
| 31.07.2025 | 805,66 | 809,47 | 783,46 | 785,17 | -1,49% | 935.304,00 |
| 30.07.2025 | 811,53 | 815,00 | 791,72 | 797,04 | -1,74% | 572.842,00 |
| 29.07.2025 | 797,29 | 813,18 | 795,34 | 811,13 | 2,21% | 612.876,00 |
| 28.07.2025 | 801,62 | 805,08 | 791,72 | 793,62 | -0,97% | 578.290,00 |
| 25.07.2025 | 791,32 | 803,40 | 786,75 | 801,43 | 1,51% | 482.799,00 |
| 24.07.2025 | 794,05 | 795,50 | 785,37 | 789,54 | -0,84% | 370.730,00 |
| 23.07.2025 | 798,21 | 801,07 | 793,42 | 796,21 | -0,54% | 429.350,00 |
| 22.07.2025 | 789,38 | 803,85 | 789,38 | 800,55 | 1,44% | 566.166,00 |
| 21.07.2025 | 793,00 | 806,96 | 787,81 | 789,19 | 1,47% | 1.003.345,00 |
| 18.07.2025 | 781,64 | 782,48 | 769,60 | 777,78 | 0,28% | 626.123,00 |
| 17.07.2025 | 762,45 | 776,58 | 758,94 | 775,57 | 1,30% | 435.652,00 |
| 16.07.2025 | 763,33 | 769,54 | 756,65 | 765,64 | 0,75% | 447.249,00 |
| 15.07.2025 | 761,26 | 767,40 | 755,96 | 759,96 | -0,03% | 580.876,00 |
| 14.07.2025 | 757,55 | 764,26 | 756,56 | 760,20 | 0,46% | 427.997,00 |
| 11.07.2025 | 750,05 | 759,38 | 743,88 | 756,70 | -0,29% | 587.383,00 |
| 10.07.2025 | 776,34 | 777,77 | 753,52 | 758,89 | -0,76% | 751.071,00 |
| 09.07.2025 | 774,86 | 774,86 | 760,40 | 764,71 | -0,35% | 534.810,00 |
| 08.07.2025 | 777,39 | 781,91 | 761,27 | 767,39 | -1,25% | 668.388,00 |
| 07.07.2025 | 789,11 | 794,16 | 772,56 | 777,12 | -1,26% | 700.807,00 |
| 03.07.2025 | 797,69 | 797,69 | 782,78 | 787,00 | -1,02% | 539.869,00 |
| 02.07.2025 | 794,12 | 796,97 | 784,90 | 795,15 | -0,03% | 630.971,00 |
| 01.07.2025 | 797,25 | 800,53 | 782,90 | 795,38 | -0,01% | 971.302,00 |
| 30.06.2025 | 792,67 | 796,40 | 776,43 | 795,47 | 1,32% | 1.067.124,00 |
| 27.06.2025 | 763,85 | 792,28 | 754,01 | 785,11 | 5,31% | 2.193.263,00 |
| 26.06.2025 | 791,04 | 794,55 | 710,52 | 745,53 | -9,56% | 3.995.138,00 |
| 25.06.2025 | 904,46 | 905,37 | 818,24 | 824,31 | -9,07% | 1.351.993,00 |
| 24.06.2025 | 896,58 | 910,60 | 886,10 | 906,50 | 1,86% | 436.450,00 |
| 23.06.2025 | 885,64 | 897,04 | 883,75 | 889,98 | 0,80% | 693.038,00 |
| 20.06.2025 | 890,36 | 894,60 | 882,02 | 882,88 | -0,45% | 788.142,00 |
| 18.06.2025 | 883,66 | 892,78 | 882,09 | 886,85 | 0,01% | 550.249,00 |
| 17.06.2025 | 890,33 | 898,70 | 883,43 | 886,76 | -0,16% | 606.659,00 |
| 16.06.2025 | 894,08 | 900,65 | 886,84 | 888,15 | -0,50% | 543.147,00 |
| 13.06.2025 | 892,60 | 894,35 | 883,31 | 892,64 | -0,42% | 502.461,00 |
| 12.06.2025 | 893,70 | 902,50 | 893,49 | 896,42 | 0,30% | 493.982,00 |
| 11.06.2025 | 905,99 | 913,15 | 893,13 | 893,70 | -1,50% | 547.537,00 |
| 10.06.2025 | 907,82 | 911,38 | 895,56 | 907,34 | -0,02% | 439.496,00 |
| 09.06.2025 | 911,89 | 915,28 | 906,31 | 907,48 | -0,76% | 336.552,00 |
| 06.06.2025 | 914,82 | 917,39 | 909,25 | 914,43 | 0,52% | 294.194,00 |
| 05.06.2025 | 915,43 | 924,88 | 906,09 | 909,74 | -0,27% | 605.916,00 |
| 04.06.2025 | 895,88 | 913,94 | 890,04 | 912,20 | 1,94% | 573.268,00 |
| 03.06.2025 | 887,08 | 896,81 | 881,69 | 894,84 | 0,49% | 535.940,00 |
| 02.06.2025 | 884,20 | 890,64 | 874,40 | 890,49 | 0,19% | 338.019,00 |
| 30.05.2025 | 877,83 | 894,47 | 876,17 | 888,82 | 0,16% | 973.117,00 |
| 29.05.2025 | 880,62 | 896,15 | 872,00 | 887,43 | 0,77% | 290.632,00 |
| 28.05.2025 | 883,67 | 883,67 | 872,24 | 880,62 | 0,43% | 373.124,00 |
| 27.05.2025 | 871,00 | 883,20 | 867,99 | 876,81 | 1,55% | 501.964,00 |
| 23.05.2025 | 864,90 | 867,30 | 857,54 | 863,46 | -0,35% | 441.675,00 |
| 22.05.2025 | 863,40 | 870,25 | 858,14 | 866,50 | 0,86% | 413.416,00 |
| 21.05.2025 | 866,87 | 870,88 | 855,03 | 859,14 | -1,91% | 793.743,00 |
| 20.05.2025 | 868,33 | 876,55 | 865,41 | 875,89 | -0,19% | 296.685,00 |
| 19.05.2025 | 863,09 | 880,97 | 863,09 | 877,57 | 0,19% | 412.372,00 |
| 16.05.2025 | 869,41 | 876,49 | 861,29 | 875,92 | 1,00% | 589.453,00 |
| 15.05.2025 | 858,10 | 868,83 | 858,10 | 867,24 | 0,93% | 429.306,00 |
| 14.05.2025 | 866,43 | 872,64 | 856,15 | 859,21 | -1,10% | 590.227,00 |
| 13.05.2025 | 872,31 | 874,35 | 862,36 | 868,79 | -0,19% | 774.724,00 |
| 12.05.2025 | 883,76 | 883,76 | 862,00 | 870,47 | 0,70% | 507.214,00 |
| 09.05.2025 | 850,00 | 869,00 | 837,37 | 864,39 | 0,39% | 225.991,00 |