797,514$
-0,29%
Echtzeit-Aktienkurs Equinix Inc.
Bid:
Ask:
Aktienkurse zur Equinix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 799,30 | 801,22 | 793,51 | 798,42 | -0,18% | - |
| 17.05.2024 | 800,82 | 806,07 | 796,62 | 799,83 | 0,04% | 543.381,00 |
| 16.05.2024 | 812,98 | 813,30 | 794,46 | 799,50 | -1,26% | 609.057,00 |
| 15.05.2024 | 800,32 | 812,52 | 796,41 | 809,68 | 2,51% | 987.018,00 |
| 14.05.2024 | 778,00 | 796,53 | 772,99 | 789,82 | 1,66% | 905.355,00 |
| 13.05.2024 | 760,46 | 777,69 | 755,45 | 776,89 | 2,54% | 651.992,00 |
| 10.05.2024 | 760,55 | 779,00 | 752,87 | 757,68 | -1,93% | 975.447,00 |
| 09.05.2024 | 778,00 | 800,00 | 761,03 | 772,60 | 11,53% | 2.353.632,00 |
| 08.05.2024 | 701,36 | 703,18 | 684,14 | 692,71 | -2,69% | 876.081,00 |
| 07.05.2024 | 698,21 | 715,61 | 692,81 | 711,87 | 2,61% | 629.300,00 |
| 06.05.2024 | 708,99 | 708,99 | 688,07 | 693,73 | -0,92% | 799.123,00 |
| 03.05.2024 | 716,41 | 730,24 | 697,99 | 700,18 | 0,30% | 762.548,00 |
| 02.05.2024 | 703,77 | 704,91 | 693,11 | 698,10 | 0,40% | 1.029.563,00 |
| 01.05.2024 | 709,05 | 712,96 | 694,38 | 695,33 | -2,22% | 943.948,00 |
| 30.04.2024 | 720,08 | 724,27 | 706,48 | 711,11 | -2,10% | 1.090.619,00 |
| 29.04.2024 | 738,95 | 738,95 | 719,18 | 726,34 | -0,72% | 1.002.852,00 |
| 26.04.2024 | 735,71 | 743,94 | 730,47 | 731,61 | -0,91% | 779.483,00 |
| 25.04.2024 | 743,60 | 746,41 | 735,00 | 738,35 | -2,44% | 812.736,00 |
| 24.04.2024 | 755,59 | 768,25 | 754,53 | 756,84 | -0,72% | 776.021,00 |
| 23.04.2024 | 761,08 | 764,34 | 751,39 | 762,30 | 1,00% | 662.877,00 |
| 22.04.2024 | 752,40 | 755,89 | 745,00 | 754,74 | 0,90% | 687.534,00 |
| 19.04.2024 | 743,75 | 748,37 | 736,24 | 748,00 | 1,08% | 611.912,00 |
| 18.04.2024 | 736,11 | 747,16 | 731,54 | 740,00 | 0,74% | 483.705,00 |
| 17.04.2024 | 743,55 | 746,78 | 734,26 | 734,56 | -1,02% | 510.802,00 |
| 16.04.2024 | 745,57 | 747,60 | 733,25 | 742,14 | -0,20% | 579.921,00 |
| 15.04.2024 | 761,15 | 768,83 | 740,95 | 743,64 | -2,67% | 574.824,00 |
| 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% | 531.969,00 |
| 10.04.2024 | 782,66 | 786,87 | 772,14 | 775,97 | -3,15% | 758.751,00 |
| 09.04.2024 | 794,00 | 801,92 | 786,13 | 801,24 | 1,63% | 578.511,00 |
| 08.04.2024 | 783,27 | 789,73 | 782,00 | 788,38 | 0,51% | 607.676,00 |
| 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% | 469.477,00 |
| 03.04.2024 | 790,55 | 798,09 | 785,28 | 788,62 | -0,58% | 442.644,00 |
| 02.04.2024 | 793,99 | 797,91 | 788,65 | 793,21 | -0,86% | 551.554,00 |
| 01.04.2024 | 826,00 | 826,85 | 797,62 | 800,11 | -3,06% | 674.280,00 |
| 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 | 1,90% | 945.123,00 |
| 26.03.2024 | 792,32 | 805,55 | 792,32 | 800,07 | 0,95% | 930.705,00 |
| 25.03.2024 | 785,16 | 806,54 | 785,16 | 792,52 | -1,05% | 1.323.564,00 |
| 22.03.2024 | 807,21 | 809,72 | 798,92 | 800,97 | -1,31% | 1.087.486,00 |
| 21.03.2024 | 825,00 | 825,00 | 804,83 | 811,64 | -1,61% | 1.301.725,00 |
| 20.03.2024 | 801,00 | 837,43 | 796,90 | 824,88 | -2,33% | 2.372.326,00 |
| 19.03.2024 | 859,07 | 859,07 | 841,00 | 844,58 | -1,87% | 867.229,00 |
| 18.03.2024 | 860,10 | 862,00 | 853,15 | 860,65 | 1,21% | 464.582,00 |
| 15.03.2024 | 860,99 | 865,24 | 848,16 | 850,39 | -1,66% | 1.090.287,00 |
| 14.03.2024 | 865,77 | 870,63 | 850,02 | 864,72 | -0,29% | 690.980,00 |
| 13.03.2024 | 883,50 | 885,41 | 865,58 | 867,23 | -2,87% | 810.497,00 |
| 12.03.2024 | 893,56 | 900,40 | 888,21 | 892,81 | -0,08% | 382.983,00 |
| 11.03.2024 | 905,31 | 907,02 | 883,78 | 893,56 | -1,82% | 359.184,00 |
| 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% | 347.188,00 |
| 06.03.2024 | 900,53 | 908,66 | 895,08 | 906,41 | 1,21% | 302.124,00 |
| 05.03.2024 | 909,11 | 914,87 | 890,96 | 895,55 | -2,03% | 449.751,00 |
| 04.03.2024 | 894,50 | 914,93 | 888,88 | 914,14 | 1,51% | 578.741,00 |
| 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% | 703.998,00 |
| 28.02.2024 | 873,17 | 893,39 | 870,93 | 891,87 | 2,16% | 437.248,00 |
| 27.02.2024 | 882,37 | 882,37 | 869,46 | 873,05 | -0,52% | 363.189,00 |
| 26.02.2024 | 883,91 | 891,88 | 877,62 | 877,62 | -0,53% | 380.340,00 |
| 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% | 516.171,00 |
| 21.02.2024 | 851,28 | 866,29 | 846,25 | 865,14 | 1,17% | 448.795,00 |
| 20.02.2024 | 855,12 | 863,70 | 848,86 | 855,15 | -0,13% | 568.030,00 |
| 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% | 768.833,00 |
| 14.02.2024 | 832,68 | 839,95 | 825,14 | 832,81 | 0,07% | 574.717,00 |
| 13.02.2024 | 837,55 | 837,55 | 826,22 | 832,24 | -2,17% | 448.666,00 |
| 12.02.2024 | 858,46 | 858,58 | 845,44 | 850,66 | -0,60% | 434.415,00 |
| 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% | 403.898,00 |
| 07.02.2024 | 843,71 | 848,72 | 834,94 | 846,73 | 1,05% | 350.954,00 |
| 06.02.2024 | 842,64 | 846,03 | 835,39 | 837,90 | 0,25% | 499.845,00 |
| 05.02.2024 | 834,29 | 842,49 | 830,67 | 835,80 | -0,91% | 372.070,00 |
| 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% | 535.545,00 |
| 31.01.2024 | 845,41 | 846,85 | 829,15 | 829,78 | -1,40% | 540.636,00 |
| 30.01.2024 | 829,50 | 846,65 | 827,18 | 841,58 | 1,18% | 688.987,00 |
| 29.01.2024 | 809,94 | 832,56 | 809,94 | 831,79 | 2,57% | 524.622,00 |
| 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% | 572.153,00 |
| 24.01.2024 | 809,59 | 809,59 | 794,00 | 795,90 | -0,39% | 464.579,00 |
| 23.01.2024 | 809,69 | 812,43 | 796,67 | 799,00 | -0,41% | 262.999,00 |
| 22.01.2024 | 804,44 | 816,26 | 802,24 | 802,27 | -0,05% | 408.652,00 |
| 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% | 606.990,00 |
| 17.01.2024 | 808,47 | 813,44 | 790,83 | 798,86 | -2,47% | 366.575,00 |
| 16.01.2024 | 819,60 | 826,00 | 815,02 | 819,12 | 0,50% | 323.280,00 |
| 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% | 195.086,00 |
| 10.01.2024 | 803,99 | 808,36 | 797,03 | 804,52 | 0,78% | 222.264,00 |
| 09.01.2024 | 798,21 | 803,49 | 794,08 | 798,29 | -0,62% | 324.996,00 |
| 08.01.2024 | 788,86 | 804,69 | 787,04 | 803,26 | 1,89% | 374.523,00 |
| 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% | 376.065,00 |
| 03.01.2024 | 804,84 | 808,03 | 793,09 | 796,20 | -1,76% | 304.126,00 |
| 02.01.2024 | 802,74 | 812,69 | 800,05 | 810,48 | 0,63% | 309.945,00 |
| 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% | 219.562,00 |
| 27.12.2023 | 801,99 | 807,87 | 801,99 | 807,42 | 0,41% | 231.628,00 |