Equinix, Inc. EQIX
NASDAQ · Vereinigte Staaten · Finanzen
$1.011,58-3,69 (-0,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.011,58 | -0,36 % | $1.023,28 | $1.023,28 | $1.000,04 | 616,30K |
| 2026-09-29 | $1.015,27 | +0,42 % | $1.008,04 | $1.023,38 | $1.005,80 | 385,80K |
| 2026-09-28 | $1.011,07 | +0,30 % | $1.008,86 | $1.031,39 | $1.005,94 | 467,20K |
| 2026-09-25 | $1.008,08 | -2,58 % | $1.044,25 | $1.049,11 | $1.005,94 |
| 882,40K |
| 2026-09-24 | $1.034,76 | -0,28 % | $1.038,85 | $1.048,85 | $1.030,02 | 397,10K |
| 2026-09-23 | $1.037,66 | -2,04 % | $1.057,00 | $1.060,98 | $1.036,16 | 391,90K |
| 2026-09-22 | $1.059,26 | +0,19 % | $1.051,91 | $1.066,51 | $1.047,72 | 521,10K |
| 2026-09-21 | $1.057,26 | +3,52 % | $1.039,25 | $1.062,04 | $1.030,98 | 565,20K |
| 2026-09-18 | $1.021,34 | -0,45 % | $1.022,69 | $1.030,42 | $1.014,35 | 679,80K |
| 2026-09-17 | $1.025,94 | +0,96 % | $1.029,97 | $1.033,99 | $1.021,22 | 370,40K |
| 2026-09-16 | $1.016,16 | +0,91 % | $1.015,80 | $1.028,89 | $1.010,16 | 436,60K |
| 2026-09-15 | $1.006,98 | +0,83 % | $997,63 | $1.010,05 | $987,79 | 592,10K |
| 2026-09-14 | $998,72 | -3,76 % | $1.027,53 | $1.028,95 | $995,06 | 550,10K |
| 2026-09-11 | $1.037,72 | +1,36 % | $1.025,35 | $1.047,29 | $1.023,99 | 558,90K |
| 2026-09-10 | $1.023,81 | -1,85 % | $1.046,21 | $1.049,65 | $1.023,00 | 467,00K |
| 2026-09-09 | $1.043,06 | +0,18 % | $1.034,18 | $1.048,99 | $1.032,26 | 546,50K |
| 2026-09-08 | $1.041,21 | +0,50 % | $1.022,37 | $1.053,97 | $1.021,97 | 431,60K |
| 2026-09-04 | $1.035,98 | -0,47 % | $1.035,01 | $1.048,34 | $1.031,26 | 344,60K |
| 2026-09-03 | $1.040,83 | +2,12 % | $1.020,92 | $1.041,38 | $1.009,75 | 461,00K |
| 2026-09-02 | $1.019,24 | -0,81 % | $1.018,43 | $1.025,61 | $1.002,24 | 747,70K |
| 2026-09-01 | $1.027,59 | -1,83 % | $1.040,29 | $1.049,43 | $1.024,96 | 495,10K |
| 2026-08-31 | $1.046,72 | +0,22 % | $1.033,55 | $1.049,35 | $1.025,10 | 739,20K |
| 2026-08-28 | $1.044,41 | -2,98 % | $1.081,90 | $1.087,50 | $1.035,29 | 477,10K |
| 2026-08-27 | $1.076,45 | -0,29 % | $1.086,59 | $1.100,66 | $1.071,61 | 513,20K |
| 2026-08-26 | $1.079,61 | +0,57 % | $1.064,63 | $1.084,20 | $1.062,50 | 507,80K |
| 2026-08-25 | $1.073,44 | +1,73 % | $1.054,40 | $1.086,98 | $1.027,94 | 434,30K |
| 2026-08-24 | $1.055,20 | -0,96 % | $1.066,71 | $1.072,50 | $1.033,83 | 681,00K |
| 2026-08-21 | $1.065,39 | -1,59 % | $1.098,35 | $1.098,35 | $1.058,59 | 554,60K |
| 2026-08-20 | $1.082,61 | +0,51 % | $1.075,50 | $1.086,67 | $1.064,62 | 358,10K |
| 2026-08-19 | $1.077,08 | -0,74 % | $1.089,00 | $1.093,37 | $1.043,99 | 509,40K |
| 2026-08-18 | $1.085,09 | -1,14 % | $1.103,58 | $1.107,41 | $1.084,90 | 418,00K |
| 2026-08-17 | $1.097,61 | -0,41 % | $1.105,81 | $1.109,22 | $1.091,30 | 750,20K |
| 2026-08-14 | $1.102,10 | +2,64 % | $1.080,00 | $1.105,94 | $1.072,60 | 468,70K |
| 2026-08-13 | $1.073,78 | +0,43 % | $1.073,37 | $1.080,00 | $1.066,60 | 291,00K |
| 2026-08-12 | $1.069,17 | +3,56 % | $1.050,56 | $1.069,97 | $1.044,59 | 681,70K |
| 2026-08-11 | $1.032,40 | -1,05 % | $1.042,78 | $1.050,00 | $1.031,60 | 588,20K |
| 2026-08-10 | $1.043,38 | +0,07 % | $1.038,93 | $1.048,64 | $1.030,91 | 821,40K |
| 2026-08-07 | $1.042,62 | -0,97 % | $1.059,47 | $1.063,16 | $1.041,48 | 487,60K |
| 2026-08-06 | $1.052,86 | -0,32 % | $1.062,58 | $1.063,00 | $1.040,00 | 954,10K |
| 2026-08-05 | $1.056,20 | +0,44 % | $1.056,91 | $1.063,46 | $1.036,76 | 599,70K |
| 2026-08-04 | $1.051,53 | +1,95 % | $1.012,78 | $1.055,90 | $1.011,30 | 740,60K |
| 2026-08-03 | $1.031,44 | +1,19 % | $1.016,74 | $1.032,97 | $1.003,52 | 574,30K |
| 2026-07-31 | $1.019,28 | -2,70 % | $1.058,52 | $1.066,13 | $1.016,90 | 728,00K |
| 2026-07-30 | $1.047,53 | +3,92 % | $1.061,63 | $1.083,86 | $1.044,09 | 892,80K |
| 2026-07-29 | $1.008,02 | -2,59 % | $1.043,35 | $1.044,13 | $1.001,61 | 751,40K |
| 2026-07-28 | $1.034,86 | -1,14 % | $1.045,47 | $1.055,97 | $1.029,01 | 603,00K |
| 2026-07-27 | $1.046,79 | -3,45 % | $1.084,24 | $1.085,71 | $1.041,78 | 514,70K |
| 2026-07-24 | $1.084,24 | +4,90 % | $1.059,37 | $1.104,99 | $1.055,60 | 782,90K |
| 2026-07-23 | $1.033,55 | +0,47 % | $1.022,96 | $1.041,52 | $1.022,96 | 401,90K |
| 2026-07-22 | $1.028,74 | +0,08 % | $1.035,20 | $1.037,01 | $1.026,10 | 346,70K |
| 2026-07-21 | $1.027,88 | +1,04 % | $1.018,84 | $1.036,33 | $1.018,40 | 538,40K |
| 2026-07-20 | $1.017,31 | -0,26 % | $1.026,43 | $1.035,78 | $1.013,15 | 458,30K |
| 2026-07-17 | $1.020,00 | +1,08 % | $1.005,66 | $1.024,01 | $993,92 | 567,90K |
| 2026-07-16 | $1.009,14 | -1,32 % | $1.017,29 | $1.019,87 | $999,79 | 478,40K |
| 2026-07-15 | $1.022,60 | -0,09 % | $1.023,54 | $1.030,35 | $1.002,58 | 561,10K |
| 2026-07-14 | $1.023,54 | -1,54 % | $1.036,30 | $1.043,28 | $1.017,51 | 428,20K |
| 2026-07-13 | $1.039,53 | -1,11 % | $1.051,21 | $1.054,54 | $1.034,27 | 324,10K |
| 2026-07-10 | $1.051,21 | +1,58 % | $1.035,82 | $1.051,73 | $1.025,86 | 330,00K |
| 2026-07-09 | $1.034,87 | +1,86 % | $1.030,21 | $1.038,24 | $1.025,13 | 420,30K |
| 2026-07-08 | $1.015,97 | -0,68 % | $1.007,77 | $1.030,65 | $1.007,77 | 496,00K |
| 2026-07-07 | $1.022,93 | +2,41 % | $994,64 | $1.027,51 | $994,43 | 518,90K |
| 2026-07-06 | $998,84 | -0,32 % | $1.012,11 | $1.016,73 | $993,81 | 560,80K |
| 2026-07-02 | $1.002,02 | -1,14 % | $1.028,63 | $1.028,63 | $994,04 | 720,10K |
| 2026-07-01 | $1.013,62 | -2,76 % | $1.027,55 | $1.045,54 | $1.003,40 | 956,40K |
| 2026-06-30 | $1.042,39 | -3,94 % | $1.067,73 | $1.070,62 | $1.040,57 | 1,30M |
| 2026-06-29 | $1.085,17 | -0,56 % | $1.097,10 | $1.106,46 | $1.075,31 | 478,40K |
| 2026-06-26 | $1.091,30 | +0,34 % | $1.081,24 | $1.094,87 | $1.071,93 | 762,30K |
| 2026-06-25 | $1.087,61 | -0,67 % | $1.096,65 | $1.106,00 | $1.074,68 | 721,80K |
| 2026-06-24 | $1.095,00 | -1,88 % | $1.116,00 | $1.117,98 | $1.088,97 | 812,10K |
| 2026-06-23 | $1.115,93 | 0,00 % | $1.104,60 | $1.124,00 | $1.096,01 | 872,80K |
| 2026-06-22 | $1.115,94 | +2,17 % | $1.100,23 | $1.117,68 | $1.087,55 | 718,40K |
| 2026-06-18 | $1.092,19 | +0,34 % | $1.104,50 | $1.114,60 | $1.088,62 | 807,80K |
| 2026-06-17 | $1.088,52 | -0,56 % | $1.094,68 | $1.106,12 | $1.080,94 | 804,10K |
| 2026-06-16 | $1.094,68 | +2,85 % | $1.080,13 | $1.107,22 | $1.071,93 | 594,30K |
| 2026-06-15 | $1.064,38 | +0,81 % | $1.050,45 | $1.077,21 | $1.044,34 | 672,80K |
| 2026-06-12 | $1.055,85 | +1,21 % | $1.048,78 | $1.055,88 | $1.043,75 | 500,20K |
| 2026-06-11 | $1.043,18 | +0,47 % | $1.041,20 | $1.048,23 | $1.032,08 | 584,70K |
| 2026-06-10 | $1.038,33 | -2,03 % | $1.068,49 | $1.069,33 | $1.032,72 | 597,50K |
| 2026-06-09 | $1.059,84 | -0,27 % | $1.072,49 | $1.073,79 | $1.056,04 | 413,60K |
| 2026-06-08 | $1.062,74 | -1,68 % | $1.083,22 | $1.084,55 | $1.058,95 | 404,80K |
| 2026-06-05 | $1.080,95 | -0,75 % | $1.079,42 | $1.093,00 | $1.076,80 | 524,90K |
| 2026-06-04 | $1.089,15 | +1,13 % | $1.079,93 | $1.091,97 | $1.061,34 | 488,50K |
| 2026-06-03 | $1.077,00 | +0,49 % | $1.082,94 | $1.107,15 | $1.074,99 | 724,50K |
| 2026-06-02 | $1.071,80 | +2,00 % | $1.049,29 | $1.076,72 | $1.049,29 | 465,70K |
| 2026-06-01 | $1.050,77 | -1,62 % | $1.066,27 | $1.066,27 | $1.050,00 | 325,30K |
| 2026-05-29 | $1.068,04 | -0,13 % | $1.069,25 | $1.072,50 | $1.055,64 | 943,90K |
| 2026-05-28 | $1.069,44 | -0,07 % | $1.065,93 | $1.080,77 | $1.056,00 | 443,10K |
| 2026-05-27 | $1.070,22 | -0,69 % | $1.068,51 | $1.079,22 | $1.066,94 | 416,60K |
| 2026-05-26 | $1.077,63 | -0,20 % | $1.086,94 | $1.088,73 | $1.076,29 | 1,21M |
| 2026-05-22 | $1.079,79 | +0,13 % | $1.078,42 | $1.084,10 | $1.068,55 | 427,20K |