78,190€
-0,52%
Echtzeit-Aktienkurs Iron Mountain
Bid:
Ask:
Aktienkurse zur Iron Mountain Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 78,49 | 79,20 | 77,88 | 78,20 | -0,51% | 1,00 |
| 14.08.2025 | 80,29 | 80,51 | 77,76 | 78,60 | -2,24% | 100,00 |
| 13.08.2025 | 78,17 | 80,72 | 78,11 | 80,40 | 1,81% | 13,00 |
| 12.08.2025 | 77,16 | 78,98 | 76,98 | 78,97 | 2,20% | - |
| 11.08.2025 | 77,64 | 77,93 | 76,69 | 77,27 | -0,25% | 1,00 |
| 08.08.2025 | 78,75 | 79,59 | 77,33 | 77,46 | -1,79% | - |
| 07.08.2025 | 77,24 | 78,95 | 76,60 | 78,87 | 1,99% | 32,00 |
| 06.08.2025 | 82,55 | 84,75 | 76,31 | 77,33 | -6,45% | 13,00 |
| 05.08.2025 | 81,90 | 83,05 | 81,36 | 82,66 | 0,93% | - |
| 04.08.2025 | 81,22 | 82,28 | 81,02 | 81,90 | 0,61% | - |
| 01.08.2025 | 85,28 | 85,28 | 81,07 | 81,40 | -4,62% | 27,00 |
| 31.07.2025 | 85,66 | 86,29 | 84,34 | 85,34 | -0,57% | - |
| 30.07.2025 | 86,11 | 86,91 | 85,18 | 85,83 | -0,28% | - |
| 29.07.2025 | 84,93 | 86,09 | 84,71 | 86,07 | 1,83% | - |
| 28.07.2025 | 84,27 | 85,49 | 84,27 | 84,52 | 0,00% | - |
| 25.07.2025 | 84,31 | 84,68 | 83,52 | 84,52 | 0,57% | 640,00 |
| 24.07.2025 | 84,41 | 84,73 | 83,91 | 84,04 | -0,38% | - |
| 23.07.2025 | 84,63 | 85,17 | 83,91 | 84,36 | -0,26% | - |
| 22.07.2025 | 84,45 | 85,04 | 83,68 | 84,58 | 0,18% | - |
| 21.07.2025 | 85,74 | 86,94 | 84,43 | 84,43 | -1,57% | - |
| 18.07.2025 | 85,10 | 85,95 | 84,66 | 85,78 | 0,69% | 24,00 |
| 17.07.2025 | 84,41 | 85,51 | 84,08 | 85,19 | 0,96% | - |
| 16.07.2025 | 83,84 | 84,41 | 82,41 | 84,38 | 0,57% | - |
| 15.07.2025 | 84,03 | 84,77 | 83,44 | 83,90 | -0,13% | - |
| 14.07.2025 | 83,52 | 84,42 | 83,25 | 84,01 | 0,30% | - |
| 11.07.2025 | 84,80 | 84,81 | 83,32 | 83,76 | -1,06% | - |
| 10.07.2025 | 84,69 | 85,78 | 84,02 | 84,66 | -0,14% | - |
| 09.07.2025 | 84,95 | 85,94 | 84,37 | 84,78 | -0,28% | - |
| 08.07.2025 | 85,70 | 86,03 | 84,47 | 85,02 | -0,62% | 2,00 |
| 07.07.2025 | 84,59 | 86,27 | 84,59 | 85,55 | 1,15% | - |
| 04.07.2025 | 85,92 | 85,92 | 84,48 | 84,58 | -1,25% | 60,00 |
| 03.07.2025 | 84,43 | 86,49 | 84,00 | 85,65 | 1,59% | 3,00 |
| 02.07.2025 | 84,65 | 85,39 | 83,76 | 84,31 | -0,54% | 1,00 |
| 01.07.2025 | 87,04 | 87,76 | 84,57 | 84,77 | -2,55% | - |
| 30.06.2025 | 87,20 | 87,71 | 86,07 | 86,99 | -0,51% | - |
| 27.06.2025 | 86,27 | 88,06 | 85,79 | 87,44 | 1,30% | - |
| 26.06.2025 | 88,07 | 88,13 | 82,51 | 86,32 | -2,09% | - |
| 25.06.2025 | 90,99 | 91,45 | 87,72 | 88,16 | -2,79% | - |
| 24.06.2025 | 89,33 | 90,88 | 88,50 | 90,69 | 1,81% | - |
| 23.06.2025 | 88,41 | 89,10 | 87,30 | 89,08 | 1,24% | 7,00 |
| 20.06.2025 | 88,46 | 89,85 | 87,47 | 87,99 | -0,63% | - |
| 19.06.2025 | 89,41 | 89,54 | 88,55 | 88,55 | -1,03% | - |
| 18.06.2025 | 88,85 | 89,98 | 88,85 | 89,47 | 0,02% | - |
| 17.06.2025 | 88,31 | 89,89 | 87,60 | 89,45 | 1,29% | 1,00 |
| 16.06.2025 | 87,41 | 89,05 | 87,16 | 88,31 | 0,48% | - |
| 13.06.2025 | 88,51 | 89,29 | 87,42 | 87,89 | -0,72% | - |
| 12.06.2025 | 87,90 | 88,74 | 85,98 | 88,53 | 0,72% | - |
| 11.06.2025 | 88,47 | 89,03 | 87,39 | 87,90 | -0,60% | - |
| 10.06.2025 | 88,80 | 89,28 | 87,48 | 88,43 | -0,21% | 8,00 |
| 09.06.2025 | 89,64 | 90,39 | 88,47 | 88,62 | -1,25% | 8,00 |
| 06.06.2025 | 88,51 | 91,08 | 88,51 | 89,74 | 1,41% | - |
| 05.06.2025 | 87,80 | 88,97 | 86,69 | 88,49 | 0,68% | - |
| 04.06.2025 | 87,84 | 88,90 | 87,15 | 87,89 | -0,14% | - |
| 03.06.2025 | 86,95 | 88,09 | 86,49 | 88,01 | 1,31% | - |
| 02.06.2025 | 87,02 | 87,02 | 84,55 | 86,87 | 0,02% | 30,00 |
| 30.05.2025 | 86,25 | 87,05 | 85,59 | 86,85 | 0,96% | - |
| 29.05.2025 | 86,19 | 88,08 | 85,20 | 86,02 | -0,14% | - |
| 28.05.2025 | 85,97 | 86,62 | 85,44 | 86,14 | 0,24% | - |
| 27.05.2025 | 85,10 | 86,53 | 84,58 | 85,93 | 0,79% | - |
| 26.05.2025 | 84,65 | 85,68 | 84,21 | 85,26 | 0,71% | 141,00 |
| 23.05.2025 | 84,95 | 84,95 | 83,22 | 84,66 | -0,39% | - |
| 22.05.2025 | 84,63 | 85,39 | 83,87 | 84,99 | 0,05% | - |
| 21.05.2025 | 89,12 | 89,12 | 84,80 | 84,95 | -4,75% | - |
| 20.05.2025 | 89,92 | 89,92 | 88,72 | 89,19 | -0,78% | - |
| 19.05.2025 | 90,15 | 90,31 | 88,04 | 89,89 | -0,45% | - |
| 16.05.2025 | 88,97 | 90,46 | 88,45 | 90,30 | 1,54% | 10,00 |
| 15.05.2025 | 86,97 | 89,31 | 86,03 | 88,93 | 2,28% | - |
| 14.05.2025 | 87,06 | 87,23 | 85,60 | 86,95 | -0,18% | - |
| 13.05.2025 | 88,35 | 88,54 | 86,59 | 87,11 | -1,34% | 97,00 |
| 12.05.2025 | 86,33 | 90,53 | 86,33 | 88,29 | 2,37% | - |
| 09.05.2025 | 86,17 | 87,02 | 84,84 | 86,25 | 0,00% | 123,00 |
| 08.05.2025 | 86,11 | 87,55 | 85,83 | 86,25 | 0,34% | - |
| 07.05.2025 | 85,91 | 86,54 | 84,57 | 85,96 | 0,83% | - |
| 06.05.2025 | 85,90 | 85,90 | 84,33 | 85,25 | -0,73% | - |
| 05.05.2025 | 84,73 | 86,54 | 83,67 | 85,88 | 1,53% | - |
| 02.05.2025 | 77,58 | 85,82 | 77,58 | 84,59 | 6,60% | 40,00 |
| 30.04.2025 | 77,30 | 79,53 | 76,21 | 79,35 | 1,98% | 10,00 |
| 29.04.2025 | 77,16 | 78,20 | 76,67 | 77,81 | 0,13% | 10,00 |
| 28.04.2025 | 76,91 | 77,99 | 76,20 | 77,71 | 0,40% | - |
| 25.04.2025 | 74,93 | 77,52 | 74,56 | 77,40 | 3,08% | 7,00 |
| 24.04.2025 | 74,43 | 75,73 | 72,75 | 75,09 | 0,87% | - |
| 23.04.2025 | 72,71 | 75,94 | 72,71 | 74,44 | 2,41% | 135,00 |
| 22.04.2025 | 70,64 | 73,17 | 70,00 | 72,69 | -1,82% | - |
| 17.04.2025 | 72,47 | 75,22 | 71,52 | 74,04 | 2,04% | - |
| 16.04.2025 | 73,86 | 74,05 | 71,75 | 72,56 | -1,67% | 14,00 |
| 15.04.2025 | 73,80 | 75,38 | 73,60 | 73,79 | -0,79% | - |
| 14.04.2025 | 74,47 | 75,50 | 73,68 | 74,38 | 1,16% | 39,00 |
| 11.04.2025 | 72,32 | 73,89 | 69,71 | 73,53 | 0,93% | 4,00 |
| 10.04.2025 | 76,78 | 77,16 | 70,39 | 72,85 | -5,66% | - |
| 09.04.2025 | 70,21 | 77,75 | 67,68 | 77,22 | 10,17% | 167,00 |
| 08.04.2025 | 71,64 | 75,31 | 69,40 | 70,09 | -1,24% | 277,00 |
| 07.04.2025 | 70,44 | 71,71 | 63,00 | 70,97 | 0,48% | 519,00 |
| 04.04.2025 | 74,35 | 75,16 | 70,48 | 70,63 | -6,34% | 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% | - |