959,777$
1,65%
Echtzeit-Aktienkurs Equinix
Bid:
Ask:
Aktienkurse zur Equinix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 440.466,00 |
| 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% | 298.551,00 |
| 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% | 234.852,00 |
| 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% | 488.659,00 |
| 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% | 685.376,00 |
| 18.12.2024 | 954,18 | 963,34 | 925,64 | 926,38 | -3,59% | 650.807,00 |
| 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% | 515.195,00 |
| 13.12.2024 | 970,15 | 982,98 | 963,04 | 965,00 | -1,06% | 394.573,00 |
| 12.12.2024 | 977,22 | 986,50 | 972,72 | 975,30 | 0,18% | 284.476,00 |
| 11.12.2024 | 965,51 | 975,92 | 962,14 | 973,57 | 1,23% | 388.105,00 |
| 10.12.2024 | 973,53 | 973,53 | 951,25 | 961,72 | -0,75% | 469.428,00 |
| 09.12.2024 | 985,77 | 989,84 | 962,08 | 968,98 | -1,63% | 476.078,00 |
| 06.12.2024 | 981,89 | 986,67 | 971,12 | 985,00 | 1,15% | 541.544,00 |
| 05.12.2024 | 956,15 | 975,97 | 953,74 | 973,80 | 0,85% | 384.822,00 |
| 04.12.2024 | 963,65 | 969,49 | 959,00 | 965,64 | 0,21% | 319.648,00 |
| 03.12.2024 | 961,91 | 967,60 | 958,99 | 963,65 | -0,12% | 386.928,00 |
| 02.12.2024 | 971,18 | 973,09 | 956,31 | 964,84 | -1,70% | 536.101,00 |
| 29.11.2024 | 983,84 | 991,93 | 980,03 | 981,48 | 0,24% | 362.814,00 |
| 27.11.2024 | 986,00 | 994,03 | 978,23 | 979,10 | 0,09% | 459.647,00 |
| 26.11.2024 | 974,00 | 982,69 | 961,36 | 978,26 | 0,40% | 708.108,00 |
| 25.11.2024 | 940,00 | 976,35 | 938,55 | 974,35 | 4,06% | 1.977.322,00 |
| 22.11.2024 | 928,70 | 937,32 | 922,71 | 936,37 | 1,38% | 512.791,00 |
| 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 |