105,700$
0,92%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 105,00 | 106,14 | 104,86 | 105,70 | 0,92% | 2.255.657,00 |
| 02.01.2025 | 104,83 | 106,00 | 104,05 | 104,74 | -0,35% | 2.488.785,00 |
| 31.12.2024 | 104,20 | 105,19 | 103,38 | 105,11 | 1,37% | 1.635.608,00 |
| 30.12.2024 | 104,00 | 104,50 | 101,84 | 103,69 | -0,98% | 1.764.158,00 |
| 27.12.2024 | 104,31 | 105,71 | 104,03 | 104,72 | -0,96% | 947.008,00 |
| 26.12.2024 | 104,82 | 105,98 | 104,17 | 105,73 | 0,14% | 874.264,00 |
| 24.12.2024 | 104,89 | 105,58 | 104,11 | 105,58 | 0,34% | 767.736,00 |
| 23.12.2024 | 103,64 | 105,34 | 102,24 | 105,22 | 0,11% | 2.094.487,00 |
| 20.12.2024 | 102,61 | 106,98 | 102,51 | 105,10 | 3,42% | 5.367.019,00 |
| 19.12.2024 | 103,61 | 105,44 | 101,34 | 101,62 | -1,54% | 3.189.179,00 |
| 18.12.2024 | 109,34 | 110,65 | 103,13 | 103,21 | -6,25% | 2.858.346,00 |
| 17.12.2024 | 110,69 | 110,98 | 109,66 | 110,09 | -1,08% | 1.342.332,00 |
| 16.12.2024 | 111,44 | 112,99 | 110,69 | 111,29 | -0,55% | 1.296.103,00 |
| 13.12.2024 | 112,81 | 113,57 | 111,57 | 111,90 | -0,90% | 945.514,00 |
| 12.12.2024 | 113,19 | 114,80 | 112,54 | 112,92 | -0,15% | 1.194.890,00 |
| 11.12.2024 | 112,40 | 113,92 | 111,30 | 113,09 | 0,96% | 1.509.657,00 |
| 10.12.2024 | 114,05 | 114,88 | 111,86 | 112,02 | -2,03% | 2.478.199,00 |
| 09.12.2024 | 120,14 | 121,00 | 114,16 | 114,34 | -4,84% | 1.897.572,00 |
| 06.12.2024 | 118,79 | 120,46 | 118,19 | 120,16 | 1,51% | 1.130.720,00 |
| 05.12.2024 | 118,47 | 118,83 | 117,38 | 118,37 | -0,41% | 1.316.004,00 |
| 04.12.2024 | 120,63 | 121,23 | 118,21 | 118,86 | -1,08% | 1.417.099,00 |
| 03.12.2024 | 121,89 | 122,88 | 120,11 | 120,16 | -1,18% | 2.273.822,00 |
| 02.12.2024 | 123,04 | 123,04 | 121,16 | 121,59 | -1,68% | 1.903.473,00 |
| 29.11.2024 | 124,11 | 124,98 | 123,43 | 123,67 | -0,46% | 858.206,00 |
| 27.11.2024 | 124,72 | 125,38 | 123,62 | 124,24 | 0,51% | 831.023,00 |
| 26.11.2024 | 120,78 | 123,67 | 120,58 | 123,61 | 2,34% | 1.010.749,00 |
| 25.11.2024 | 119,80 | 121,21 | 119,37 | 120,78 | 1,41% | 2.291.977,00 |
| 22.11.2024 | 119,09 | 119,71 | 118,28 | 119,10 | 2,41% | 686.732,00 |
| 20.11.2024 | 115,92 | 116,52 | 114,88 | 116,30 | -0,18% | 691.498,00 |
| 19.11.2024 | 114,93 | 116,73 | 114,63 | 116,51 | 0,87% | 1.008.733,00 |
| 18.11.2024 | 113,62 | 115,65 | 113,41 | 115,50 | 0,54% | 1.418.780,00 |
| 15.11.2024 | 112,60 | 115,46 | 112,30 | 114,88 | 1,56% | 1.477.479,00 |
| 14.11.2024 | 116,01 | 116,25 | 112,93 | 113,12 | -2,47% | 1.356.445,00 |
| 13.11.2024 | 115,30 | 116,92 | 114,94 | 115,98 | 1,29% | 1.160.088,00 |
| 12.11.2024 | 117,25 | 117,63 | 114,04 | 114,50 | -2,50% | 1.724.573,00 |
| 11.11.2024 | 118,85 | 119,99 | 117,41 | 117,44 | -1,90% | 1.391.760,00 |
| 08.11.2024 | 117,49 | 120,68 | 117,44 | 119,71 | 2,39% | 1.258.280,00 |
| 07.11.2024 | 113,84 | 117,08 | 112,73 | 116,92 | 2,17% | 2.274.266,00 |
| 06.11.2024 | 121,78 | 124,44 | 112,11 | 114,44 | -8,98% | 4.444.067,00 |
| 05.11.2024 | 122,44 | 125,88 | 122,44 | 125,73 | 2,76% | 1.614.204,00 |
| 04.11.2024 | 121,45 | 122,87 | 121,21 | 122,35 | 0,98% | 1.477.504,00 |
| 01.11.2024 | 124,88 | 125,25 | 120,99 | 121,16 | -2,08% | 1.845.363,00 |
| 31.10.2024 | 126,89 | 127,30 | 123,63 | 123,73 | -3,06% | 2.053.864,00 |
| 30.10.2024 | 127,69 | 129,14 | 126,91 | 127,64 | 0,03% | 1.097.702,00 |
| 29.10.2024 | 127,67 | 128,73 | 126,92 | 127,60 | -0,42% | 923.050,00 |
| 28.10.2024 | 128,92 | 129,67 | 127,81 | 128,14 | 0,34% | 1.476.000,00 |
| 25.10.2024 | 126,80 | 130,24 | 126,77 | 127,70 | 1,37% | 2.015.853,00 |
| 24.10.2024 | 125,89 | 127,05 | 125,14 | 125,97 | 0,34% | 1.080.894,00 |
| 23.10.2024 | 123,34 | 126,55 | 123,25 | 125,54 | 1,35% | 1.495.692,00 |
| 22.10.2024 | 122,99 | 124,75 | 122,50 | 123,87 | 0,37% | 1.119.923,00 |
| 21.10.2024 | 124,99 | 125,64 | 122,99 | 123,41 | -1,87% | 1.290.385,00 |
| 18.10.2024 | 124,86 | 125,81 | 123,69 | 125,76 | 1,04% | 1.022.518,00 |
| 17.10.2024 | 123,54 | 124,79 | 123,25 | 124,46 | 0,84% | 1.010.244,00 |
| 16.10.2024 | 122,33 | 124,12 | 121,92 | 123,42 | 1,16% | 1.231.415,00 |
| 15.10.2024 | 122,23 | 123,55 | 121,54 | 122,00 | 0,66% | 1.144.207,00 |
| 14.10.2024 | 120,27 | 121,32 | 119,82 | 121,20 | 0,71% | 760.249,00 |
| 11.10.2024 | 119,59 | 120,67 | 119,28 | 120,34 | 1,11% | 718.784,00 |
| 10.10.2024 | 120,00 | 120,59 | 118,38 | 119,02 | -1,22% | 1.553.251,00 |
| 09.10.2024 | 119,25 | 120,70 | 118,83 | 120,49 | 1,39% | 1.006.972,00 |
| 08.10.2024 | 117,68 | 119,30 | 116,89 | 118,84 | 1,77% | 977.405,00 |
| 07.10.2024 | 117,36 | 117,57 | 116,16 | 116,77 | -1,28% | 990.328,00 |
| 04.10.2024 | 118,00 | 118,81 | 117,08 | 118,28 | -0,13% | 879.162,00 |
| 03.10.2024 | 119,22 | 119,40 | 117,41 | 118,43 | -0,81% | 947.059,00 |
| 02.10.2024 | 117,21 | 119,56 | 116,65 | 119,40 | 0,98% | 1.039.233,00 |
| 01.10.2024 | 119,00 | 119,14 | 117,42 | 118,24 | -0,50% | 1.527.416,00 |
| 30.09.2024 | 116,10 | 118,94 | 116,10 | 118,83 | 1,80% | 2.079.751,00 |
| 27.09.2024 | 117,29 | 117,60 | 116,01 | 116,73 | -0,49% | 1.401.467,00 |
| 26.09.2024 | 119,32 | 119,50 | 116,71 | 117,31 | -1,68% | 1.165.405,00 |
| 25.09.2024 | 119,57 | 120,54 | 118,88 | 119,32 | 0,13% | 1.151.943,00 |
| 24.09.2024 | 117,69 | 119,82 | 117,00 | 119,17 | 0,62% | 1.398.613,00 |
| 23.09.2024 | 118,00 | 118,74 | 116,50 | 118,44 | 2,67% | 1.621.307,00 |
| 20.09.2024 | 112,84 | 115,57 | 112,28 | 115,36 | 1,08% | 4.043.049,00 |
| 19.09.2024 | 117,99 | 117,99 | 112,36 | 114,13 | -1,99% | 1.900.499,00 |
| 18.09.2024 | 115,85 | 118,17 | 115,38 | 116,45 | 0,46% | 1.282.446,00 |
| 17.09.2024 | 117,00 | 117,71 | 114,65 | 115,92 | -1,92% | 1.370.880,00 |
| 16.09.2024 | 117,00 | 118,47 | 116,31 | 118,19 | 0,97% | 1.249.039,00 |
| 13.09.2024 | 117,02 | 117,83 | 116,54 | 117,06 | 0,60% | 1.252.896,00 |
| 12.09.2024 | 114,74 | 116,41 | 114,55 | 116,36 | 1,73% | 1.505.617,00 |
| 11.09.2024 | 112,96 | 114,67 | 111,14 | 114,38 | 0,19% | 1.295.474,00 |
| 10.09.2024 | 110,88 | 114,22 | 110,57 | 114,16 | 3,42% | 1.676.320,00 |
| 09.09.2024 | 109,77 | 111,21 | 109,63 | 110,39 | 0,83% | 944.793,00 |
| 06.09.2024 | 109,06 | 109,65 | 107,59 | 109,48 | 0,37% | 1.468.783,00 |
| 05.09.2024 | 113,13 | 113,20 | 107,94 | 109,08 | -3,36% | 1.711.794,00 |
| 04.09.2024 | 113,01 | 113,37 | 111,80 | 112,87 | 0,04% | 1.370.073,00 |
| 03.09.2024 | 112,86 | 114,20 | 112,27 | 112,83 | -0,38% | 1.362.084,00 |
| 30.08.2024 | 112,46 | 113,49 | 111,02 | 113,26 | 1,13% | 2.391.197,00 |
| 29.08.2024 | 112,30 | 113,40 | 111,21 | 111,99 | -0,28% | 1.064.055,00 |
| 28.08.2024 | 113,98 | 114,70 | 111,63 | 112,30 | -2,21% | 1.420.940,00 |
| 27.08.2024 | 112,70 | 114,93 | 112,45 | 114,84 | 1,27% | 1.173.775,00 |
| 26.08.2024 | 113,99 | 114,79 | 113,07 | 113,40 | 0,04% | 1.311.321,00 |
| 23.08.2024 | 112,84 | 114,14 | 112,28 | 113,35 | 0,51% | 1.114.147,00 |
| 22.08.2024 | 112,14 | 112,93 | 111,51 | 112,78 | 0,61% | 1.529.396,00 |
| 21.08.2024 | 109,66 | 112,40 | 109,33 | 112,10 | 2,36% | 1.725.954,00 |
| 20.08.2024 | 109,75 | 109,84 | 109,06 | 109,52 | -0,11% | 1.122.705,00 |
| 19.08.2024 | 108,41 | 110,03 | 108,10 | 109,64 | 1,24% | 1.326.263,00 |
| 16.08.2024 | 108,57 | 109,14 | 107,31 | 108,30 | -0,26% | 1.891.285,00 |
| 15.08.2024 | 108,62 | 109,37 | 107,93 | 108,58 | -0,10% | 1.274.865,00 |
| 14.08.2024 | 108,02 | 109,15 | 107,77 | 108,69 | 0,74% | 1.074.176,00 |
| 13.08.2024 | 109,51 | 109,73 | 107,77 | 107,89 | -0,72% | 1.467.301,00 |
| 12.08.2024 | 108,20 | 108,72 | 106,61 | 108,67 | 0,21% | 1.199.950,00 |