104,120$
3,23%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 100,93 | 104,19 | 99,66 | 104,12 | 3,23% | 2.131.576,00 |
| 06.11.2025 | 100,05 | 101,86 | 99,21 | 100,86 | 0,39% | 1.477.744,00 |
| 05.11.2025 | 103,63 | 106,85 | 96,91 | 100,47 | -2,76% | 3.093.147,00 |
| 04.11.2025 | 102,00 | 103,86 | 102,00 | 103,32 | -0,34% | 1.612.653,00 |
| 03.11.2025 | 102,08 | 103,82 | 101,43 | 103,67 | 0,70% | 1.810.587,00 |
| 31.10.2025 | 100,87 | 103,94 | 100,35 | 102,95 | 1,63% | 1.401.957,00 |
| 30.10.2025 | 101,15 | 103,59 | 100,98 | 101,30 | -0,04% | 1.151.367,00 |
| 29.10.2025 | 103,78 | 103,87 | 101,09 | 101,34 | -2,60% | 984.929,00 |
| 28.10.2025 | 105,65 | 105,65 | 103,72 | 104,05 | -2,26% | 765.679,00 |
| 27.10.2025 | 105,75 | 106,67 | 104,65 | 106,46 | 1,17% | 777.082,00 |
| 24.10.2025 | 104,52 | 106,83 | 104,52 | 105,23 | 1,25% | 788.562,00 |
| 23.10.2025 | 103,88 | 104,33 | 102,54 | 103,93 | -0,02% | 756.203,00 |
| 22.10.2025 | 105,44 | 105,00 | 102,03 | 103,95 | -0,44% | 886.362,00 |
| 21.10.2025 | 105,44 | 106,06 | 102,79 | 104,41 | -1,34% | 850.026,00 |
| 20.10.2025 | 105,14 | 106,00 | 104,81 | 105,83 | 1,20% | 938.728,00 |
| 17.10.2025 | 105,04 | 105,90 | 103,32 | 104,58 | -1,14% | 1.213.417,00 |
| 16.10.2025 | 105,33 | 107,37 | 104,97 | 105,79 | 0,03% | 886.879,00 |
| 15.10.2025 | 103,82 | 108,15 | 103,82 | 105,76 | 2,32% | 1.724.749,00 |
| 14.10.2025 | 101,50 | 103,38 | 100,88 | 103,36 | 1,16% | 993.554,00 |
| 13.10.2025 | 102,68 | 103,75 | 102,17 | 102,17 | 0,32% | 1.367.033,00 |
| 10.10.2025 | 105,49 | 105,49 | 101,84 | 101,84 | -2,96% | 1.489.089,00 |
| 09.10.2025 | 105,94 | 106,12 | 104,51 | 104,95 | -0,42% | 1.065.189,00 |
| 08.10.2025 | 105,28 | 106,56 | 104,78 | 105,39 | -0,47% | 1.355.248,00 |
| 07.10.2025 | 106,49 | 106,83 | 105,15 | 105,89 | -0,45% | 1.150.008,00 |
| 06.10.2025 | 104,95 | 107,09 | 104,84 | 106,37 | 2,97% | 1.306.759,00 |
| 02.10.2025 | 102,36 | 103,43 | 102,14 | 103,30 | 1,02% | 1.068.099,00 |
| 01.10.2025 | 101,76 | 103,26 | 101,16 | 102,26 | 0,31% | 1.348.510,00 |
| 30.09.2025 | 100,76 | 102,16 | 100,47 | 101,94 | 1,58% | 1.294.792,00 |
| 29.09.2025 | 101,51 | 101,79 | 99,71 | 100,35 | -0,57% | 1.950.477,00 |
| 26.09.2025 | 100,90 | 101,96 | 100,45 | 100,93 | 0,13% | 1.109.991,00 |
| 25.09.2025 | 100,58 | 102,13 | 100,38 | 100,80 | -0,42% | 1.253.874,00 |
| 24.09.2025 | 103,70 | 103,70 | 101,21 | 101,23 | -2,75% | 1.405.207,00 |
| 23.09.2025 | 104,11 | 104,74 | 103,36 | 104,09 | -0,35% | 1.610.128,00 |
| 22.09.2025 | 100,47 | 104,72 | 99,82 | 104,46 | 4,58% | 2.134.729,00 |
| 19.09.2025 | 99,34 | 100,66 | 98,49 | 99,89 | 0,98% | 3.083.352,00 |
| 18.09.2025 | 99,89 | 100,63 | 98,47 | 98,92 | -0,56% | 972.978,00 |
| 17.09.2025 | 100,18 | 101,64 | 99,39 | 99,48 | -0,87% | 1.486.329,00 |
| 16.09.2025 | 99,91 | 101,02 | 98,28 | 100,35 | 0,53% | 2.021.798,00 |
| 15.09.2025 | 96,08 | 100,49 | 96,07 | 99,82 | 3,24% | 1.856.395,00 |
| 12.09.2025 | 99,60 | 99,60 | 96,68 | 96,69 | -2,17% | 1.135.022,00 |
| 11.09.2025 | 97,52 | 99,14 | 97,52 | 98,83 | 1,44% | 1.812.186,00 |
| 10.09.2025 | 96,56 | 99,16 | 96,52 | 97,43 | 0,79% | 1.861.273,00 |
| 09.09.2025 | 92,33 | 96,80 | 92,12 | 96,67 | 4,59% | 1.855.480,00 |
| 08.09.2025 | 91,29 | 92,50 | 90,53 | 92,43 | 0,27% | 1.571.860,00 |
| 05.09.2025 | 92,11 | 93,53 | 91,31 | 92,18 | 1,21% | 1.024.962,00 |
| 04.09.2025 | 89,67 | 91,15 | 89,65 | 91,08 | 1,41% | 1.240.518,00 |
| 03.09.2025 | 89,28 | 90,00 | 87,80 | 89,81 | 0,39% | 2.035.501,00 |
| 02.09.2025 | 91,06 | 91,17 | 88,76 | 89,46 | -3,11% | 1.768.532,00 |
| 29.08.2025 | 92,04 | 92,43 | 91,50 | 92,33 | 0,39% | 1.108.781,00 |
| 28.08.2025 | 92,41 | 92,50 | 91,12 | 91,97 | 0,11% | 718.847,00 |
| 27.08.2025 | 91,97 | 92,35 | 91,45 | 91,87 | 0,48% | 844.194,00 |
| 26.08.2025 | 91,33 | 92,53 | 91,14 | 91,43 | -0,39% | 1.109.189,00 |
| 25.08.2025 | 93,64 | 94,00 | 91,76 | 91,79 | -2,21% | 997.552,00 |
| 22.08.2025 | 90,95 | 95,00 | 90,86 | 93,86 | 3,66% | 1.166.348,00 |
| 21.08.2025 | 91,29 | 91,29 | 89,74 | 90,55 | -0,81% | 921.880,00 |
| 20.08.2025 | 91,86 | 92,65 | 90,91 | 91,29 | -0,29% | 1.203.536,00 |
| 19.08.2025 | 91,50 | 91,96 | 90,51 | 91,56 | 0,90% | 1.268.224,00 |
| 18.08.2025 | 91,67 | 91,75 | 90,22 | 90,74 | -0,82% | 925.440,00 |
| 15.08.2025 | 92,00 | 92,14 | 91,18 | 91,49 | 0,10% | 1.151.579,00 |
| 14.08.2025 | 93,24 | 93,29 | 90,41 | 91,40 | -2,73% | 1.506.865,00 |
| 13.08.2025 | 92,50 | 94,45 | 92,38 | 93,97 | 1,98% | 1.783.025,00 |
| 12.08.2025 | 90,15 | 92,22 | 89,84 | 92,15 | 2,90% | 1.209.818,00 |
| 11.08.2025 | 89,71 | 90,48 | 89,10 | 89,55 | -0,68% | 1.299.926,00 |
| 08.08.2025 | 92,13 | 92,80 | 90,00 | 90,16 | -1,82% | 1.541.617,00 |
| 07.08.2025 | 90,13 | 92,01 | 89,22 | 91,83 | 1,99% | 3.006.437,00 |
| 06.08.2025 | 98,02 | 98,15 | 89,05 | 90,04 | -5,77% | 4.954.073,00 |
| 05.08.2025 | 95,19 | 96,00 | 94,24 | 95,55 | 0,82% | 1.827.911,00 |
| 04.08.2025 | 94,46 | 95,23 | 93,86 | 94,77 | 0,68% | 1.522.706,00 |
| 01.08.2025 | 97,03 | 97,87 | 93,46 | 94,13 | -3,32% | 1.494.056,00 |
| 31.07.2025 | 97,69 | 98,20 | 97,14 | 97,36 | -0,60% | 1.309.110,00 |
| 30.07.2025 | 99,01 | 99,66 | 97,29 | 97,95 | -1,48% | 875.066,00 |
| 29.07.2025 | 98,06 | 99,47 | 97,90 | 99,42 | 1,45% | 859.354,00 |
| 28.07.2025 | 99,10 | 99,22 | 97,63 | 98,00 | -1,35% | 778.971,00 |
| 25.07.2025 | 99,16 | 99,50 | 97,94 | 99,34 | 0,58% | 653.324,00 |
| 24.07.2025 | 99,45 | 99,59 | 98,70 | 98,77 | -0,61% | 770.469,00 |
| 23.07.2025 | 99,28 | 99,82 | 98,65 | 99,38 | 0,08% | 646.003,00 |
| 22.07.2025 | 98,48 | 99,55 | 98,33 | 99,30 | 0,58% | 857.362,00 |
| 21.07.2025 | 99,34 | 100,03 | 98,30 | 98,73 | -0,94% | 1.131.025,00 |
| 18.07.2025 | 98,99 | 100,25 | 98,89 | 99,67 | 0,99% | 853.738,00 |
| 17.07.2025 | 98,11 | 99,06 | 97,44 | 98,69 | 0,46% | 1.086.309,00 |
| 16.07.2025 | 97,64 | 98,24 | 96,33 | 98,24 | 1,01% | 1.013.025,00 |
| 15.07.2025 | 98,25 | 99,18 | 96,79 | 97,26 | -0,76% | 1.721.815,00 |
| 14.07.2025 | 97,92 | 98,62 | 97,48 | 98,00 | 0,01% | 880.008,00 |
| 11.07.2025 | 97,99 | 98,72 | 97,46 | 97,99 | -0,98% | 1.057.292,00 |
| 10.07.2025 | 99,19 | 99,89 | 98,02 | 98,96 | -0,29% | 997.757,00 |
| 09.07.2025 | 100,11 | 100,39 | 99,21 | 99,25 | -0,34% | 1.296.348,00 |
| 08.07.2025 | 100,01 | 100,19 | 98,76 | 99,59 | -0,73% | 1.057.154,00 |
| 07.07.2025 | 100,01 | 101,40 | 99,65 | 100,32 | -0,36% | 1.285.619,00 |
| 03.07.2025 | 100,37 | 101,69 | 100,11 | 100,68 | 1,07% | 914.630,00 |
| 02.07.2025 | 99,95 | 99,95 | 98,60 | 99,61 | -0,32% | 1.998.882,00 |
| 01.07.2025 | 102,42 | 103,00 | 99,64 | 99,93 | -2,57% | 2.214.197,00 |
| 30.06.2025 | 101,96 | 102,65 | 100,68 | 102,57 | 0,26% | 2.234.790,00 |
| 27.06.2025 | 100,96 | 103,25 | 100,74 | 102,30 | 1,38% | 4.654.626,00 |
| 26.06.2025 | 102,53 | 102,55 | 96,57 | 100,91 | -1,72% | 3.188.845,00 |
| 25.06.2025 | 104,79 | 104,92 | 102,27 | 102,68 | -2,44% | 1.424.659,00 |
| 24.06.2025 | 102,77 | 105,57 | 102,55 | 105,25 | 2,13% | 1.160.744,00 |
| 23.06.2025 | 101,10 | 103,15 | 100,66 | 103,05 | 1,70% | 1.000.538,00 |
| 20.06.2025 | 103,39 | 103,39 | 100,94 | 101,33 | -1,29% | 2.709.155,00 |
| 18.06.2025 | 102,67 | 103,50 | 102,39 | 102,65 | -0,12% | 964.888,00 |
| 17.06.2025 | 102,07 | 103,23 | 101,64 | 102,77 | 0,69% | 1.776.591,00 |