91,780$
-1,84%
Echtzeit-Aktienkurs Iron Mountain Inc.
Bid:
Ask:
Aktienkurse zur Iron Mountain Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 102,00 | 104,70 | 102,00 | 103,91 | 2,61% | 1.059.716,00 |
| 04.02.2025 | 99,93 | 101,64 | 99,41 | 101,27 | 0,63% | 1.382.964,00 |
| 03.02.2025 | 99,45 | 101,22 | 96,08 | 100,64 | -0,92% | 1.663.962,00 |
| 31.01.2025 | 102,01 | 103,36 | 100,95 | 101,57 | -0,42% | 1.342.270,00 |
| 30.01.2025 | 102,89 | 103,42 | 100,99 | 102,00 | 1,38% | 1.501.181,00 |
| 29.01.2025 | 99,48 | 101,22 | 99,01 | 100,61 | 1,85% | 2.294.518,00 |
| 28.01.2025 | 103,85 | 104,00 | 97,19 | 98,78 | -5,01% | 4.108.675,00 |
| 27.01.2025 | 107,01 | 108,08 | 100,73 | 103,99 | -6,36% | 3.387.093,00 |
| 24.01.2025 | 111,03 | 112,18 | 110,67 | 111,05 | -0,23% | 1.041.813,00 |
| 23.01.2025 | 110,50 | 111,35 | 109,16 | 111,31 | 1,21% | 947.194,00 |
| 22.01.2025 | 111,02 | 111,14 | 109,67 | 109,98 | -0,84% | 1.119.909,00 |
| 21.01.2025 | 109,58 | 110,98 | 109,32 | 110,91 | 1,55% | 1.510.225,00 |
| 17.01.2025 | 110,77 | 110,94 | 109,05 | 109,22 | -0,93% | 2.077.937,00 |
| 16.01.2025 | 106,12 | 110,44 | 105,79 | 110,25 | 3,83% | 1.831.955,00 |
| 15.01.2025 | 106,50 | 107,80 | 105,07 | 106,18 | 2,06% | 1.639.326,00 |
| 14.01.2025 | 102,29 | 104,48 | 102,29 | 104,04 | 1,76% | 1.363.318,00 |
| 13.01.2025 | 100,38 | 102,30 | 99,60 | 102,24 | 1,07% | 1.912.946,00 |
| 10.01.2025 | 100,43 | 101,97 | 99,52 | 101,16 | -1,64% | 1.697.581,00 |
| 08.01.2025 | 101,00 | 103,03 | 99,89 | 102,85 | 2,15% | 1.938.879,00 |
| 07.01.2025 | 103,55 | 104,39 | 99,58 | 100,69 | -2,65% | 2.584.792,00 |
| 06.01.2025 | 105,20 | 105,98 | 103,12 | 103,43 | -2,15% | 1.897.559,00 |
| 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 |