99,930$
-2,57%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 101,40 | 103,15 | 101,09 | 102,07 | 0,47% | 1.468.334,00 |
| 13.06.2025 | 102,03 | 102,82 | 100,90 | 101,59 | -0,90% | 969.436,00 |
| 12.06.2025 | 101,07 | 102,75 | 101,07 | 102,51 | 1,52% | 1.533.795,00 |
| 11.06.2025 | 101,27 | 102,19 | 100,36 | 100,98 | -0,08% | 1.046.631,00 |
| 10.06.2025 | 101,33 | 101,64 | 99,91 | 101,06 | -0,16% | 1.316.365,00 |
| 09.06.2025 | 102,06 | 102,51 | 101,03 | 101,22 | -0,97% | 1.503.290,00 |
| 06.06.2025 | 102,01 | 103,80 | 101,93 | 102,21 | 0,92% | 1.842.858,00 |
| 05.06.2025 | 100,41 | 101,80 | 99,59 | 101,28 | 1,07% | 1.470.329,00 |
| 04.06.2025 | 99,50 | 101,62 | 99,30 | 100,21 | 0,25% | 1.278.527,00 |
| 03.06.2025 | 99,39 | 100,25 | 98,55 | 99,96 | 0,49% | 1.120.502,00 |
| 02.06.2025 | 98,07 | 99,49 | 96,72 | 99,47 | 0,77% | 1.461.557,00 |
| 30.05.2025 | 97,90 | 98,88 | 96,89 | 98,71 | 0,93% | 4.542.906,00 |
| 29.05.2025 | 97,78 | 98,90 | 96,84 | 97,80 | 0,52% | 1.246.185,00 |
| 28.05.2025 | 97,22 | 97,87 | 96,66 | 97,29 | -0,02% | 1.056.179,00 |
| 27.05.2025 | 97,36 | 98,06 | 96,07 | 97,31 | 1,14% | 1.466.144,00 |
| 23.05.2025 | 95,57 | 96,42 | 95,18 | 96,21 | 0,43% | 911.087,00 |
| 22.05.2025 | 96,06 | 96,35 | 94,63 | 95,80 | -0,33% | 1.104.924,00 |
| 21.05.2025 | 99,70 | 100,24 | 96,05 | 96,12 | -4,40% | 1.625.841,00 |
| 20.05.2025 | 100,38 | 100,89 | 99,77 | 100,54 | -0,51% | 1.053.873,00 |
| 19.05.2025 | 99,58 | 101,39 | 99,22 | 101,06 | 0,45% | 1.468.350,00 |
| 16.05.2025 | 99,48 | 100,88 | 98,90 | 100,61 | 1,12% | 1.706.108,00 |
| 15.05.2025 | 97,50 | 99,83 | 96,95 | 99,50 | 2,43% | 1.398.217,00 |
| 14.05.2025 | 97,05 | 97,23 | 95,85 | 97,14 | -0,25% | 1.761.621,00 |
| 13.05.2025 | 97,90 | 98,45 | 96,58 | 97,38 | -0,57% | 1.162.544,00 |
| 12.05.2025 | 100,00 | 100,00 | 96,93 | 97,94 | 0,90% | 914.469,00 |
| 09.05.2025 | 97,35 | 97,38 | 95,71 | 97,07 | 0,34% | 1.042.526,00 |
| 08.05.2025 | 98,08 | 98,40 | 96,57 | 96,74 | -0,59% | 1.414.862,00 |
| 07.05.2025 | 96,94 | 98,17 | 96,23 | 97,31 | 0,40% | 1.749.120,00 |
| 06.05.2025 | 96,00 | 97,48 | 95,51 | 96,92 | -0,26% | 1.445.849,00 |
| 05.05.2025 | 95,38 | 97,84 | 95,15 | 97,17 | 1,47% | 1.518.519,00 |
| 02.05.2025 | 93,24 | 97,11 | 93,24 | 95,76 | 4,26% | 2.482.085,00 |
| 01.05.2025 | 89,99 | 93,16 | 88,87 | 91,85 | 2,43% | 2.773.934,00 |
| 30.04.2025 | 87,40 | 90,15 | 86,50 | 89,67 | 1,59% | 2.664.846,00 |
| 29.04.2025 | 88,23 | 89,05 | 87,36 | 88,27 | -0,23% | 1.387.984,00 |
| 28.04.2025 | 87,35 | 88,82 | 87,22 | 88,47 | 0,85% | 1.473.430,00 |
| 25.04.2025 | 86,46 | 88,13 | 85,72 | 87,72 | 2,81% | 2.097.482,00 |
| 24.04.2025 | 84,14 | 86,12 | 83,60 | 85,32 | 1,29% | 976.621,00 |
| 23.04.2025 | 84,86 | 86,44 | 83,62 | 84,23 | 1,45% | 1.007.468,00 |
| 22.04.2025 | 82,43 | 84,00 | 82,11 | 83,03 | 1,74% | 1.127.879,00 |
| 21.04.2025 | 83,59 | 83,59 | 80,47 | 81,61 | -3,09% | 989.532,00 |
| 17.04.2025 | 83,58 | 85,32 | 83,58 | 84,21 | 1,91% | 1.824.701,00 |
| 16.04.2025 | 82,28 | 84,23 | 81,83 | 82,63 | -0,80% | 1.159.995,00 |
| 15.04.2025 | 84,08 | 85,29 | 82,88 | 83,30 | -1,29% | 1.199.997,00 |
| 14.04.2025 | 84,48 | 85,41 | 83,87 | 84,39 | 1,14% | 1.528.080,00 |
| 11.04.2025 | 81,33 | 83,61 | 79,47 | 83,44 | 2,22% | 1.714.884,00 |
| 10.04.2025 | 82,57 | 83,00 | 78,90 | 81,63 | -3,39% | 2.345.921,00 |
| 09.04.2025 | 75,89 | 85,27 | 74,69 | 84,49 | 9,83% | 3.731.685,00 |
| 08.04.2025 | 79,50 | 82,17 | 76,03 | 76,93 | -0,77% | 3.321.045,00 |
| 07.04.2025 | 75,00 | 79,39 | 72,33 | 77,53 | 0,44% | 3.346.692,00 |
| 04.04.2025 | 81,55 | 81,59 | 77,14 | 77,19 | -7,11% | 2.801.678,00 |
| 03.04.2025 | 84,66 | 85,64 | 82,57 | 83,10 | -5,68% | 1.966.283,00 |
| 02.04.2025 | 86,16 | 88,45 | 85,53 | 88,10 | 1,39% | 1.305.680,00 |
| 01.04.2025 | 87,96 | 88,30 | 84,17 | 86,89 | 0,99% | 2.163.519,00 |
| 31.03.2025 | 84,77 | 86,92 | 84,16 | 86,04 | 1,10% | 2.367.853,00 |
| 28.03.2025 | 85,72 | 86,66 | 84,60 | 85,10 | -0,48% | 1.292.385,00 |
| 27.03.2025 | 86,89 | 87,22 | 85,32 | 85,51 | -1,75% | 1.451.044,00 |
| 26.03.2025 | 87,93 | 88,60 | 86,28 | 87,03 | -0,96% | 1.222.850,00 |
| 25.03.2025 | 90,26 | 90,26 | 86,99 | 87,87 | -2,46% | 1.680.813,00 |
| 24.03.2025 | 88,29 | 90,40 | 88,28 | 90,09 | 2,91% | 1.037.172,00 |
| 21.03.2025 | 87,99 | 88,15 | 86,54 | 87,54 | -1,01% | 3.083.826,00 |
| 20.03.2025 | 88,33 | 89,37 | 87,67 | 88,43 | -0,20% | 1.607.860,00 |
| 19.03.2025 | 87,52 | 89,52 | 86,67 | 88,61 | 1,13% | 1.410.193,00 |
| 18.03.2025 | 88,71 | 89,65 | 87,40 | 87,62 | -1,72% | 1.787.107,00 |
| 17.03.2025 | 85,68 | 89,50 | 85,68 | 89,15 | 2,92% | 2.574.597,00 |
| 14.03.2025 | 86,03 | 87,06 | 85,45 | 86,62 | 1,79% | 1.762.577,00 |
| 13.03.2025 | 86,14 | 87,05 | 84,94 | 85,10 | -1,56% | 2.157.645,00 |
| 12.03.2025 | 85,72 | 87,02 | 84,37 | 86,45 | 2,30% | 2.269.876,00 |
| 11.03.2025 | 83,40 | 85,14 | 82,67 | 84,51 | 1,33% | 2.585.603,00 |
| 10.03.2025 | 83,50 | 85,17 | 81,71 | 83,40 | -1,16% | 3.192.793,00 |
| 07.03.2025 | 83,20 | 84,83 | 81,50 | 84,38 | 1,92% | 3.823.121,00 |
| 06.03.2025 | 86,54 | 86,76 | 82,62 | 82,79 | -6,25% | 3.672.003,00 |
| 05.03.2025 | 87,91 | 89,50 | 87,21 | 88,31 | 0,08% | 2.358.288,00 |
| 04.03.2025 | 89,75 | 90,41 | 87,76 | 88,24 | -2,18% | 2.652.159,00 |
| 03.03.2025 | 92,99 | 93,16 | 90,00 | 90,21 | -3,18% | 2.125.798,00 |
| 28.02.2025 | 92,25 | 93,76 | 92,03 | 93,17 | 1,58% | 2.966.416,00 |
| 27.02.2025 | 93,41 | 94,11 | 91,46 | 91,72 | -1,46% | 1.497.967,00 |
| 26.02.2025 | 93,00 | 94,77 | 92,59 | 93,08 | 0,74% | 1.686.449,00 |
| 25.02.2025 | 91,25 | 93,00 | 90,45 | 92,40 | 1,03% | 2.445.340,00 |
| 24.02.2025 | 91,87 | 91,94 | 89,31 | 91,46 | -0,35% | 2.283.233,00 |
| 21.02.2025 | 93,65 | 94,14 | 91,41 | 91,78 | -1,84% | 2.287.307,00 |
| 20.02.2025 | 92,12 | 94,39 | 91,32 | 93,50 | 0,68% | 4.132.011,00 |
| 19.02.2025 | 93,63 | 93,84 | 91,46 | 92,87 | -1,42% | 4.867.747,00 |
| 18.02.2025 | 96,03 | 96,59 | 92,98 | 94,21 | -1,26% | 2.588.398,00 |
| 14.02.2025 | 95,00 | 96,96 | 93,95 | 95,41 | 0,17% | 2.521.377,00 |
| 13.02.2025 | 101,69 | 102,85 | 94,44 | 95,25 | -7,28% | 4.176.006,00 |
| 12.02.2025 | 102,19 | 103,60 | 97,50 | 102,73 | -3,28% | 2.941.831,00 |
| 11.02.2025 | 105,50 | 106,27 | 104,47 | 106,21 | -0,01% | 1.023.923,00 |
| 10.02.2025 | 106,06 | 106,30 | 104,45 | 106,22 | 0,15% | 885.182,00 |
| 07.02.2025 | 106,65 | 107,01 | 105,10 | 106,06 | -0,13% | 1.421.913,00 |
| 06.02.2025 | 105,10 | 106,24 | 104,41 | 106,20 | 2,20% | 1.484.071,00 |