71,300€
-5,45%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 74,35 | 75,16 | 70,86 | 71,30 | -5,45% | 106,00 |
| 03.04.2025 | 79,20 | 81,20 | 74,50 | 75,41 | -7,14% | 239,00 |
| 02.04.2025 | 80,40 | 81,49 | 79,30 | 81,21 | 0,81% | - |
| 01.04.2025 | 79,56 | 81,89 | 78,16 | 80,56 | 1,10% | - |
| 31.03.2025 | 78,55 | 80,37 | 77,80 | 79,68 | 1,59% | - |
| 28.03.2025 | 79,46 | 80,04 | 78,19 | 78,43 | -1,23% | 7,00 |
| 27.03.2025 | 80,87 | 81,19 | 79,06 | 79,41 | -1,85% | 75,00 |
| 26.03.2025 | 83,42 | 83,42 | 80,23 | 80,91 | -0,70% | - |
| 25.03.2025 | 83,42 | 83,51 | 80,55 | 81,48 | -2,28% | 100,00 |
| 24.03.2025 | 80,51 | 83,72 | 80,11 | 83,38 | 3,01% | 80,00 |
| 21.03.2025 | 81,52 | 81,71 | 79,92 | 80,94 | -0,64% | - |
| 20.03.2025 | 81,26 | 82,33 | 80,47 | 81,46 | 0,12% | - |
| 19.03.2025 | 80,23 | 82,12 | 79,65 | 81,36 | 1,83% | - |
| 18.03.2025 | 81,49 | 82,40 | 79,86 | 79,90 | -2,08% | 65,00 |
| 17.03.2025 | 78,52 | 81,95 | 78,40 | 81,60 | 2,67% | 155,00 |
| 14.03.2025 | 78,45 | 79,97 | 78,45 | 79,48 | 1,42% | - |
| 13.03.2025 | 79,42 | 80,07 | 78,27 | 78,37 | -1,04% | - |
| 12.03.2025 | 77,46 | 79,88 | 77,26 | 79,19 | 2,29% | 1,00 |
| 11.03.2025 | 77,29 | 77,87 | 75,76 | 77,42 | -0,35% | 78,00 |
| 10.03.2025 | 77,66 | 78,50 | 75,48 | 77,69 | 0,10% | 32,00 |
| 07.03.2025 | 77,28 | 78,17 | 74,49 | 77,61 | 1,15% | 200,00 |
| 06.03.2025 | 81,86 | 81,86 | 76,57 | 76,73 | -6,29% | 137,00 |
| 05.03.2025 | 83,14 | 83,52 | 81,03 | 81,88 | -1,52% | 400,00 |
| 04.03.2025 | 85,84 | 86,28 | 82,88 | 83,14 | -3,42% | 50,00 |
| 03.03.2025 | 89,82 | 89,82 | 85,90 | 86,08 | -3,95% | 50,00 |
| 28.02.2025 | 88,35 | 90,16 | 87,82 | 89,62 | 1,76% | 20,00 |
| 27.02.2025 | 88,79 | 90,32 | 87,89 | 88,07 | -0,69% | - |
| 26.02.2025 | 87,88 | 90,26 | 87,88 | 88,68 | 0,91% | - |
| 25.02.2025 | 87,38 | 88,43 | 85,40 | 87,88 | 0,63% | 250,00 |
| 24.02.2025 | 87,98 | 88,10 | 85,32 | 87,33 | -0,47% | 595,00 |
| 21.02.2025 | 89,04 | 89,77 | 87,43 | 87,74 | -1,34% | 81,00 |
| 20.02.2025 | 89,12 | 89,87 | 87,47 | 88,93 | 0,01% | 24,00 |
| 19.02.2025 | 89,63 | 90,41 | 87,83 | 88,92 | -1,17% | 442,00 |
| 18.02.2025 | 91,28 | 92,39 | 89,08 | 89,97 | -1,42% | - |
| 17.02.2025 | 90,91 | 91,41 | 90,78 | 91,27 | 0,42% | 15,00 |
| 14.02.2025 | 91,34 | 93,07 | 89,47 | 90,89 | -0,12% | 100,00 |
| 13.02.2025 | 98,61 | 99,34 | 90,57 | 91,00 | -7,89% | 123,00 |
| 12.02.2025 | 102,53 | 102,53 | 94,47 | 98,79 | -3,55% | 165,00 |
| 11.02.2025 | 103,08 | 103,08 | 101,00 | 102,43 | -0,49% | 10,00 |
| 10.02.2025 | 101,50 | 103,55 | 101,33 | 102,93 | 0,15% | 2,00 |
| 07.02.2025 | 102,28 | 103,13 | 101,55 | 102,78 | 0,61% | - |
| 06.02.2025 | 100,16 | 102,15 | 99,91 | 102,15 | 2,29% | 20,00 |
| 05.02.2025 | 97,50 | 100,53 | 96,97 | 99,86 | 2,37% | 30,00 |
| 04.02.2025 | 97,78 | 97,89 | 96,02 | 97,55 | -0,19% | 345,00 |
| 03.02.2025 | 97,48 | 98,47 | 93,99 | 97,74 | -0,03% | 90,00 |
| 31.01.2025 | 98,33 | 99,46 | 97,28 | 97,77 | -0,40% | 162,00 |
| 30.01.2025 | 96,55 | 99,06 | 95,91 | 98,16 | 1,61% | 42,00 |
| 29.01.2025 | 94,19 | 97,32 | 93,70 | 96,60 | 2,24% | 84,00 |
| 28.01.2025 | 99,12 | 100,43 | 93,27 | 94,48 | -4,72% | 186,00 |
| 27.01.2025 | 106,10 | 106,45 | 95,98 | 99,16 | -6,39% | 100,00 |
| 24.01.2025 | 106,88 | 106,88 | 105,38 | 105,93 | -0,80% | 10,00 |
| 23.01.2025 | 105,65 | 106,83 | 105,03 | 106,78 | 1,04% | - |
| 22.01.2025 | 106,00 | 106,85 | 105,28 | 105,68 | -0,66% | 56,00 |
| 21.01.2025 | 105,15 | 106,50 | 105,15 | 106,38 | 1,02% | - |
| 20.01.2025 | 106,00 | 106,40 | 105,03 | 105,30 | -0,87% | - |
| 17.01.2025 | 107,00 | 108,13 | 106,13 | 106,23 | -0,75% | - |
| 16.01.2025 | 103,18 | 107,23 | 102,60 | 107,03 | 3,76% | 23,00 |
| 15.01.2025 | 100,95 | 104,35 | 100,93 | 103,15 | 2,18% | 29,00 |
| 14.01.2025 | 99,91 | 101,43 | 99,68 | 100,95 | 0,90% | 70,00 |
| 13.01.2025 | 99,25 | 100,10 | 97,66 | 100,05 | 1,28% | - |
| 10.01.2025 | 99,50 | 100,04 | 97,15 | 98,79 | -0,72% | 95,00 |
| 09.01.2025 | 99,67 | 99,79 | 98,85 | 99,51 | -0,18% | 5,00 |
| 08.01.2025 | 96,83 | 99,81 | 96,62 | 99,69 | 2,39% | - |
| 07.01.2025 | 99,40 | 100,15 | 96,20 | 97,36 | -2,13% | 12,00 |
| 06.01.2025 | 102,78 | 103,98 | 99,35 | 99,48 | -2,95% | 22,00 |
| 03.01.2025 | 102,93 | 103,05 | 101,70 | 102,50 | 0,54% | 12,00 |
| 02.01.2025 | 100,29 | 103,38 | 100,29 | 101,95 | 2,38% | 47,00 |
| 30.12.2024 | 100,34 | 100,43 | 97,36 | 99,58 | -0,67% | 46,00 |
| 27.12.2024 | 101,13 | 101,53 | 99,79 | 100,25 | -0,79% | - |
| 23.12.2024 | 100,78 | 101,28 | 98,89 | 101,05 | 0,41% | - |
| 20.12.2024 | 97,30 | 102,60 | 96,43 | 100,64 | 3,44% | 26,00 |
| 19.12.2024 | 99,73 | 101,40 | 97,27 | 97,29 | -2,48% | 90,00 |
| 18.12.2024 | 104,93 | 105,43 | 99,49 | 99,76 | -4,88% | 70,00 |
| 17.12.2024 | 105,85 | 106,05 | 104,43 | 104,88 | -0,92% | - |
| 16.12.2024 | 105,83 | 107,65 | 102,50 | 105,85 | -0,75% | 471,00 |
| 13.12.2024 | 107,63 | 108,20 | 106,33 | 106,65 | -1,14% | 19,00 |
| 12.12.2024 | 107,75 | 109,50 | 107,15 | 107,88 | 0,14% | 99,00 |
| 11.12.2024 | 106,15 | 108,58 | 105,75 | 107,73 | 1,48% | - |
| 10.12.2024 | 108,33 | 109,10 | 106,08 | 106,15 | -2,01% | - |
| 09.12.2024 | 113,65 | 114,33 | 108,08 | 108,33 | -4,79% | 232,00 |
| 06.12.2024 | 111,80 | 114,15 | 110,73 | 113,78 | 1,77% | - |
| 05.12.2024 | 113,93 | 114,23 | 111,08 | 111,80 | -1,84% | 156,00 |
| 04.12.2024 | 114,33 | 115,40 | 112,20 | 113,90 | -0,44% | 3,00 |
| 03.12.2024 | 116,65 | 117,58 | 114,30 | 114,40 | -1,93% | - |
| 02.12.2024 | 115,58 | 117,95 | 115,33 | 116,65 | -0,26% | 41,00 |
| 29.11.2024 | 118,15 | 118,53 | 116,65 | 116,95 | -1,02% | - |
| 28.11.2024 | 117,60 | 118,33 | 116,28 | 118,15 | 0,51% | - |
| 27.11.2024 | 117,25 | 118,53 | 116,73 | 117,55 | 0,26% | - |
| 26.11.2024 | 115,23 | 117,98 | 114,23 | 117,25 | 1,76% | 25,00 |
| 25.11.2024 | 114,13 | 116,20 | 113,55 | 115,23 | 0,99% | 149,00 |
| 22.11.2024 | 113,30 | 114,95 | 113,18 | 114,10 | 0,80% | - |
| 21.11.2024 | 109,98 | 114,08 | 109,98 | 113,20 | 2,91% | 30,00 |
| 20.11.2024 | 109,68 | 111,40 | 108,98 | 110,00 | 0,32% | 197,00 |
| 19.11.2024 | 109,73 | 110,18 | 106,65 | 109,65 | 0,53% | 25,00 |
| 18.11.2024 | 109,68 | 109,70 | 107,45 | 109,08 | -0,59% | 33,00 |
| 15.11.2024 | 108,28 | 109,73 | 105,68 | 109,73 | 1,93% | 134,00 |
| 14.11.2024 | 110,40 | 110,83 | 107,43 | 107,65 | -1,91% | 79,00 |
| 13.11.2024 | 108,78 | 110,55 | 107,53 | 109,75 | 1,50% | - |
| 12.11.2024 | 111,65 | 111,65 | 107,38 | 108,13 | -2,59% | 15,00 |
| 11.11.2024 | 112,35 | 113,95 | 110,20 | 111,00 | -1,49% | 65,00 |