83,100$
-5,68%
Echtzeit-Aktienkurs Iron Mountain
Bid:
Ask:
Aktienkurse zur Iron Mountain Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |