952,698$
-0,37%
Echtzeit-Aktienkurs Equinix Inc.
Bid:
Ask:
Aktienkurse zur Equinix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 804,25 | 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 | -1,32% | 496.977,00 |
| 19.01.2026 | 792,92 | 795,02 | 792,54 | 794,66 | -0,89% | - |
| 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 |
| 06.11.2025 | 817,00 | 827,67 | 807,47 | 819,33 | -0,34% | 671.554,00 |
| 05.11.2025 | 822,54 | 829,28 | 810,58 | 822,12 | -0,94% | 591.995,00 |
| 04.11.2025 | 834,08 | 839,73 | 824,14 | 829,91 | -0,35% | 435.973,00 |
| 03.11.2025 | 840,47 | 846,00 | 821,16 | 832,84 | -1,56% | 506.699,00 |
| 31.10.2025 | 828,62 | 852,19 | 821,92 | 846,01 | 1,54% | 816.969,00 |
| 30.10.2025 | 801,39 | 853,83 | 801,39 | 833,16 | 4,44% | 1.065.524,00 |
| 29.10.2025 | 812,95 | 813,96 | 794,65 | 797,73 | -2,25% | 557.089,00 |
| 28.10.2025 | 841,11 | 842,42 | 815,96 | 816,13 | -3,16% | 603.777,00 |
| 27.10.2025 | 843,00 | 851,08 | 834,84 | 842,77 | 0,39% | 468.534,00 |
| 24.10.2025 | 842,14 | 847,36 | 837,05 | 839,49 | 0,92% | 367.714,00 |
| 23.10.2025 | 827,88 | 833,04 | 818,92 | 831,86 | 0,34% | 375.632,00 |
| 22.10.2025 | 824,66 | 829,85 | 817,84 | 829,05 | 0,86% | 433.025,00 |
| 21.10.2025 | 819,69 | 823,46 | 801,01 | 822,00 | -0,38% | 384.938,00 |
| 20.10.2025 | 817,74 | 827,70 | 814,00 | 825,14 | 1,36% | 438.568,00 |
| 17.10.2025 | 813,01 | 816,25 | 808,82 | 814,11 | 0,16% | - |
| 16.10.2025 | 824,53 | 832,15 | 811,72 | 812,77 | -1,15% | 456.152,00 |
| 15.10.2025 | 819,78 | 831,25 | 816,00 | 822,24 | 0,59% | 359.451,00 |
| 14.10.2025 | 804,79 | 822,53 | 802,97 | 817,42 | 1,38% | 502.069,00 |
| 13.10.2025 | 802,00 | 810,41 | 796,74 | 806,29 | 0,71% | 446.445,00 |
| 10.10.2025 | 810,00 | 811,05 | 795,12 | 800,60 | -0,96% | 470.494,00 |
| 09.10.2025 | 806,33 | 808,53 | 799,50 | 808,33 | 0,59% | 324.248,00 |
| 08.10.2025 | 787,24 | 808,15 | 782,49 | 803,62 | 2,10% | 474.943,00 |
| 07.10.2025 | 789,99 | 790,86 | 778,96 | 787,08 | -0,35% | 286.760,00 |
| 06.10.2025 | 779,45 | 792,33 | 773,16 | 789,84 | 1,43% | 425.345,00 |
| 03.10.2025 | 772,59 | 780,84 | 770,79 | 778,74 | 0,79% | 391.912,00 |
| 02.10.2025 | 774,56 | 777,98 | 766,29 | 772,60 | -0,17% | 442.966,00 |
| 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 |